Monero XMR
$545,66+3,80 (+0,70 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $545,18 | +0,13 % | $544,47 | $552,85 | $543,40 | 106,08M |
| 2026-09-30 | $544,45 | +0,50 % | $541,76 | $548,16 | $536,63 | 103,33M |
| 2026-09-29 | $541,76 | +0,12 % | $541,10 | $549,19 | $529,67 | 108,48M |
| 2026-09-28 | $541,10 | -1,18 % | $547,55 | $552,79 | $525,90 |
| 131,73M |
| 2026-09-27 | $547,55 | -2,13 % | $559,45 | $562,94 | $541,12 | 91,25M |
| 2026-09-26 | $559,45 | +0,41 % | $557,17 | $560,76 | $546,58 | 88,73M |
| 2026-09-25 | $557,14 | -1,32 % | $564,61 | $574,42 | $546,33 | 115,31M |
| 2026-09-24 | $564,60 | +2,18 % | $552,54 | $572,06 | $542,36 | 139,31M |
| 2026-09-23 | $552,54 | -3,66 % | $573,51 | $576,94 | $544,64 | 142,12M |
| 2026-09-22 | $573,51 | -2,70 % | $589,44 | $591,18 | $562,39 | 158,60M |
| 2026-09-21 | $589,42 | +4,70 % | $562,98 | $631,17 | $553,93 | 259,54M |
| 2026-09-20 | $562,98 | +2,97 % | $546,73 | $568,10 | $518,32 | 130,42M |
| 2026-09-19 | $546,73 | -2,97 % | $563,57 | $590,28 | $533,54 | 138,13M |
| 2026-09-18 | $563,45 | +8,86 % | $517,58 | $605,62 | $513,99 | 218,02M |
| 2026-09-17 | $517,58 | +3,96 % | $498,19 | $518,43 | $491,81 | 111,70M |
| 2026-09-16 | $497,88 | -1,58 % | $505,88 | $509,43 | $485,04 | 100,34M |
| 2026-09-15 | $505,88 | -1,37 % | $512,89 | $519,71 | $494,90 | 123,27M |
| 2026-09-14 | $512,89 | -1,01 % | $518,12 | $526,11 | $503,61 | 138,38M |
| 2026-09-13 | $518,12 | -3,89 % | $539,09 | $543,73 | $518,02 | 88,40M |
| 2026-09-12 | $539,09 | +3,42 % | $521,28 | $546,42 | $521,28 | 103,84M |
| 2026-09-11 | $521,28 | +2,60 % | $508,07 | $521,68 | $500,83 | 111,40M |
| 2026-09-10 | $508,07 | -0,77 % | $512,02 | $517,54 | $498,88 | 99,48M |
| 2026-09-09 | $512,02 | +2,39 % | $500,08 | $517,93 | $491,29 | 142,30M |
| 2026-09-08 | $500,08 | -3,78 % | $519,70 | $525,19 | $494,54 | 123,72M |
| 2026-09-07 | $519,70 | -3,69 % | $539,60 | $543,35 | $511,32 | 114,12M |
| 2026-09-06 | $539,60 | -2,56 % | $553,80 | $559,19 | $523,08 | 124,87M |
| 2026-09-05 | $553,80 | +6,27 % | $521,12 | $558,03 | $519,32 | 108,83M |
| 2026-09-04 | $521,13 | +0,06 % | $520,81 | $565,42 | $500,22 | 208,62M |
| 2026-09-03 | $520,81 | +5,14 % | $495,34 | $529,44 | $488,03 | 137,92M |
| 2026-09-02 | $495,34 | -1,81 % | $504,49 | $538,74 | $492,46 | 146,08M |
| 2026-09-01 | $504,49 | -2,54 % | $517,64 | $529,68 | $485,41 | 141,36M |
| 2026-08-31 | $517,64 | +6,49 % | $486,11 | $548,04 | $481,49 | 206,19M |
| 2026-08-30 | $486,08 | +3,26 % | $470,72 | $524,94 | $468,15 | 174,83M |
| 2026-08-29 | $470,72 | -0,26 % | $471,94 | $472,51 | $462,15 | 64,45M |
| 2026-08-28 | $471,94 | +3,74 % | $454,93 | $478,13 | $454,63 | 106,33M |
| 2026-08-27 | $454,93 | +3,82 % | $438,17 | $472,66 | $435,95 | 139,69M |
| 2026-08-26 | $438,17 | -0,21 % | $439,09 | $449,54 | $429,28 | 81,69M |
| 2026-08-25 | $439,09 | -0,53 % | $441,41 | $453,58 | $428,73 | 113,17M |
| 2026-08-24 | $441,41 | +4,64 % | $421,85 | $448,30 | $414,75 | 115,27M |
| 2026-08-23 | $421,83 | -2,49 % | $432,43 | $440,57 | $415,36 | 95,21M |
| 2026-08-22 | $432,58 | +4,96 % | $412,13 | $462,60 | $405,08 | 161,05M |
| 2026-08-21 | $412,13 | +0,84 % | $408,69 | $419,63 | $404,24 | 133,16M |
| 2026-08-20 | $408,69 | -3,15 % | $421,97 | $432,86 | $406,57 | 135,44M |
| 2026-08-19 | $421,97 | +2,31 % | $412,44 | $429,85 | $409,06 | 94,06M |
| 2026-08-18 | $412,44 | -0,78 % | $415,66 | $421,16 | $408,88 | 85,43M |
| 2026-08-17 | $415,66 | +1,43 % | $409,80 | $419,94 | $409,45 | 82,34M |
| 2026-08-16 | $409,80 | -0,14 % | $410,36 | $417,35 | $407,00 | 67,92M |
| 2026-08-15 | $410,36 | +2,74 % | $399,43 | $412,83 | $399,28 | 71,35M |
| 2026-08-14 | $399,43 | +1,51 % | $393,51 | $401,95 | $392,75 | 72,08M |
| 2026-08-13 | $393,51 | +0,27 % | $392,43 | $408,09 | $392,39 | 86,86M |
| 2026-08-12 | $392,43 | +4,04 % | $377,19 | $399,39 | $374,97 | 93,59M |
| 2026-08-11 | $377,19 | -4,94 % | $396,81 | $399,46 | $376,86 | 80,09M |
| 2026-08-10 | $396,81 | +0,54 % | $394,59 | $400,34 | $390,19 | 92,26M |
| 2026-08-09 | $394,69 | +4,68 % | $377,06 | $412,88 | $377,06 | 126,04M |
| 2026-08-08 | $377,06 | -0,22 % | $377,90 | $385,48 | $374,40 | 76,89M |
| 2026-08-07 | $377,90 | +2,27 % | $369,52 | $377,96 | $367,39 | 81,50M |
| 2026-08-06 | $369,52 | +0,99 % | $365,91 | $369,55 | $358,98 | 83,74M |
| 2026-08-05 | $365,91 | +4,35 % | $350,67 | $366,08 | $350,02 | 94,04M |
| 2026-08-04 | $350,67 | -3,20 % | $362,28 | $365,73 | $350,54 | 79,06M |
| 2026-08-03 | $362,28 | -0,50 % | $364,10 | $365,09 | $359,86 | 71,35M |
| 2026-08-02 | $364,10 | +0,07 % | $363,85 | $365,34 | $358,91 | 72,48M |
| 2026-08-01 | $363,85 | +1,54 % | $358,34 | $366,93 | $357,40 | 77,45M |
| 2026-07-31 | $358,34 | -0,59 % | $360,45 | $360,72 | $346,74 | 91,82M |
| 2026-07-30 | $360,45 | +2,09 % | $353,06 | $367,67 | $351,57 | 101,69M |
| 2026-07-29 | $353,06 | +3,39 % | $341,49 | $354,56 | $340,86 | 105,74M |
| 2026-07-28 | $341,49 | -1,40 % | $346,33 | $346,34 | $334,25 | 68,11M |
| 2026-07-27 | $346,33 | -2,09 % | $353,74 | $353,82 | $342,59 | 84,29M |
| 2026-07-26 | $353,74 | -2,80 % | $363,94 | $369,40 | $353,50 | 72,62M |
| 2026-07-25 | $363,94 | +0,07 % | $363,67 | $371,69 | $361,85 | 76,56M |
| 2026-07-24 | $363,67 | +2,25 % | $355,65 | $366,23 | $350,95 | 108,10M |
| 2026-07-23 | $355,65 | +0,95 % | $352,31 | $357,49 | $345,70 | 90,14M |
| 2026-07-22 | $352,31 | -1,38 % | $357,23 | $362,63 | $345,26 | 79,03M |
| 2026-07-21 | $357,23 | +5,88 % | $337,40 | $357,85 | $336,91 | 116,73M |
| 2026-07-20 | $337,40 | +0,45 % | $335,90 | $338,32 | $331,94 | 75,52M |
| 2026-07-19 | $335,90 | +0,01 % | $335,86 | $339,40 | $330,26 | 81,40M |
| 2026-07-18 | $335,86 | +1,60 % | $330,56 | $335,88 | $327,61 | 61,02M |
| 2026-07-17 | $330,56 | -1,30 % | $334,91 | $336,68 | $321,81 | 92,72M |
| 2026-07-16 | $334,91 | +1,52 % | $329,89 | $338,19 | $327,23 | 79,37M |
| 2026-07-15 | $329,89 | -0,31 % | $330,95 | $334,38 | $324,91 | 101,16M |
| 2026-07-14 | $330,94 | +3,00 % | $321,29 | $331,39 | $320,05 | 89,60M |
| 2026-07-13 | $321,29 | -1,00 % | $324,53 | $332,57 | $318,59 | 97,13M |
| 2026-07-12 | $324,53 | +0,54 % | $322,78 | $331,08 | $321,94 | 79,66M |
| 2026-07-11 | $322,78 | +0,22 % | $322,08 | $324,93 | $319,24 | 61,13M |
| 2026-07-10 | $322,08 | +2,58 % | $313,98 | $325,32 | $313,37 | 78,60M |
| 2026-07-09 | $313,98 | -1,97 % | $320,28 | $326,57 | $313,22 | 93,41M |
| 2026-07-08 | $320,28 | -4,37 % | $334,89 | $336,11 | $317,51 | 119,14M |
| 2026-07-07 | $334,89 | +3,56 % | $323,39 | $335,49 | $321,88 | 110,36M |
| 2026-07-06 | $323,39 | -1,39 % | $327,94 | $327,96 | $315,98 | 99,89M |
| 2026-07-05 | $327,94 | -0,12 % | $328,33 | $332,53 | $321,95 | 102,67M |
| 2026-07-04 | $328,32 | +1,50 % | $323,48 | $334,65 | $319,26 | 112,82M |