Monero XMR
$545,66+3,80 (+%0,70)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $545,59 | +%0,21 | $544,47 | $552,85 | $543,40 | 106,77M |
| 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 |