Monero

XMRUSD
139,10
0,760 (0,55%)
19:24:52 - Dati in Tempo Reale
Borsa: Cripto
Tipo: Cryptocurrency Rate
Valuta: USD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
23 Mag 2024 138,36 2,42 1,78% 136,00 139,48 135,39 5.874,00
22 Mag 2024 135,94 0,990 0,73% 135,04 142,10 134,34 7.801,00
21 Mag 2024 134,95 0,430 0,32% 134,58 136,94 134,14 12.533,00
20 Mag 2024 134,52 -1,55 -1,14% 136,20 136,32 134,30 1.534,00
19 Mag 2024 136,07 0,880 0,65% 135,12 137,76 134,41 1.913,00
18 Mag 2024 135,19 1,19 0,89% 133,96 135,60 132,61 3.087,00
17 Mag 2024 134,00 -0,010 -0,01% 134,65 135,32 130,22 3.182,00
16 Mag 2024 134,01 2,11 1,60% 131,91 136,59 130,52 4.430,00
15 Mag 2024 131,90 -3,87 -2,85% 135,59 136,06 131,61 2.271,00
14 Mag 2024 135,77 2,82 2,12% 231,42 233,44 130,80 10.575,00
13 Mag 2024 132,95 0,650 0,49% 131,94 134,67 131,62 1.151,00
12 Mag 2024 132,30 -0,780 -0,59% 132,78 133,48 129,15 2.511,00
11 Mag 2024 133,08 0,570 0,43% 132,47 134,03 130,56 5.169,00
10 Mag 2024 132,51 0,830 0,63% 131,81 134,83 128,63 2.991,00
09 Mag 2024 131,68 4,41 3,47% 127,35 131,69 127,05 3.544,00
08 Mag 2024 127,27 -3,43 -2,62% 130,75 133,39 126,02 4.301,00
07 Mag 2024 130,70 -3,64 -2,71% 134,53 134,61 128,92 10.510,00
06 Mag 2024 134,34 11,04 8,95% 123,27 134,42 122,93 4.632,00
05 Mag 2024 123,30 -1,58 -1,27% 124,93 129,42 122,41 5.592,00
04 Mag 2024 124,88 1,47 1,19% 123,47 126,57 121,92 3.119,00
03 Mag 2024 123,41 0,710 0,58% 123,27 125,85 120,00 4.025,00
02 Mag 2024 122,70 3,08 2,57% 119,44 123,09 115,29 5.737,00
01 Mag 2024 119,62 -9,73 -7,52% 128,70 131,40 117,50 4.613,00
30 Apr 2024 129,35 2,79 2,20% 231,42 233,44 122,19 13.142,00
29 Apr 2024 126,56 3,82 3,11% 122,65 129,87 121,21 4.537,00
28 Apr 2024 122,74 2,33 1,94% 120,23 123,25 118,05 2.202,00
27 Apr 2024 120,41 0,630 0,53% 119,89 122,50 119,11 2.491,00
26 Apr 2024 119,78 1,06 0,89% 118,81 121,63 116,82 2.623,00
25 Apr 2024 118,72 -2,59 -2,14% 121,46 122,41 118,01 2.780,00
24 Apr 2024 121,31 -0,020 -0,02% 121,22 124,10 120,00 3.448,00
23 Apr 2024 121,33 2,33 1,96% 231,42 233,44 118,91 10.874,00
22 Apr 2024 119,00 -2,13 -1,76% 121,74 125,19 115,91 3.272,00
21 Apr 2024 121,13 4,37 3,74% 117,05 121,49 116,58 3.088,00
20 Apr 2024 116,76 0,380 0,33% 116,29 121,68 110,68 3.715,00
19 Apr 2024 116,38 -0,730 -0,62% 117,09 119,21 112,81 4.326,00
18 Apr 2024 117,11 -5,16 -4,22% 121,43 125,28 116,12 5.234,00
17 Apr 2024 122,27 -0,870 -0,71% 123,49 123,99 114,41 6.460,00
16 Apr 2024 123,14 1,34 1,10% 121,35 127,19 117,56 12.158,00
15 Apr 2024 121,80 5,75 4,95% 115,93 123,03 112,94 5.091,00
14 Apr 2024 116,05 -7,09 -5,76% 122,77 129,18 105,55 11.247,00
13 Apr 2024 123,14 -10,38 -7,77% 133,53 134,85 117,27 12.472,00
12 Apr 2024 133,52 -0,210 -0,16% 133,81 135,92 132,00 3.399,00
11 Apr 2024 133,73 0,130 0,10% 133,42 136,57 130,19 3.765,00
10 Apr 2024 133,60 -2,20 -1,62% 136,32 139,89 130,08 4.743,00
09 Apr 2024 135,80 4,25 3,23% 131,45 136,72 130,43 12.488,00
08 Apr 2024 131,55 -0,410 -0,31% 131,92 135,31 128,63 4.706,00
07 Apr 2024 131,96 4,68 3,68% 126,97 132,68 126,67 3.175,00
06 Apr 2024 127,28 -4,34 -3,30% 131,69 132,27 125,14 2.800,00
05 Apr 2024 131,62 2,84 2,21% 128,70 132,07 127,39 4.111,00
04 Apr 2024 128,78 6,65 5,45% 122,26 129,74 120,15 4.704,00
03 Apr 2024 122,13 -1,92 -1,55% 123,23 123,85 116,44 5.167,00
02 Apr 2024 124,05 -4,44 -3,46% 128,27 129,53 120,01 12.459,00
01 Apr 2024 128,49 -0,470 -0,36% 128,96 129,89 127,38 4.225,00
31 Mar 2024 128,96 -4,03 -3,03% 132,54 133,72 125,00 4.827,00
30 Mar 2024 132,99 -2,27 -1,68% 135,08 137,15 129,50 5.126,00
29 Mar 2024 135,26 -1,59 -1,16% 137,70 139,88 134,79 6.164,00
28 Mar 2024 136,85 1,29 0,95% 135,24 141,00 134,20 5.199,00
27 Mar 2024 135,56 -6,46 -4,55% 141,96 143,59 133,27 7.531,00
26 Mar 2024 142,02 0,220 0,16% 141,72 143,38 139,73 11.106,00
25 Mar 2024 141,80 2,84 2,04% 139,10 143,65 138,89 4.319,00
24 Mar 2024 138,96 4,14 3,07% 134,83 140,00 133,71 3.228,00
23 Mar 2024 134,82 -3,23 -2,34% 138,10 140,80 131,25 2.759,00
22 Mar 2024 138,05 -1,45 -1,04% 139,66 144,33 137,73 3.661,00
21 Mar 2024 139,50 4,79 3,56% 134,22 142,51 129,22 4.827,00
20 Mar 2024 134,71 -6,49 -4,60% 141,19 141,19 128,66 4.469,00
19 Mar 2024 141,20 -0,270 -0,19% 140,04 141,59 136,64 10.591,00
18 Mar 2024 141,47 2,79 2,01% 138,55 145,37 136,65 3.113,00
17 Mar 2024 138,68 -3,79 -2,66% 142,18 148,63 135,22 4.166,00
16 Mar 2024 142,47 -4,35 -2,96% 146,78 147,59 138,69 13.633,00
15 Mar 2024 146,82 -3,40 -2,26% 150,07 152,00 140,71 6.264,00
14 Mar 2024 150,22 4,51 3,10% 145,59 150,27 143,89 6.359,00
13 Mar 2024 145,71 0,630 0,43% 145,11 147,21 143,00 8.445,00
12 Mar 2024 145,08 -1,20 -0,82% 146,49 146,60 142,46 15.616,00
11 Mar 2024 146,28 2,45 1,70% 143,81 148,43 142,38 3.318,00
10 Mar 2024 143,83 -3,66 -2,48% 147,54 148,86 143,49 2.939,00
09 Mar 2024 147,49 3,15 2,18% 144,27 151,00 143,24 6.340,00
08 Mar 2024 144,34 0,680 0,47% 143,80 148,68 137,99 8.023,00
07 Mar 2024 143,66 1,76 1,24% 141,49 151,35 138,64 7.823,00
06 Mar 2024 141,90 -7,59 -5,08% 149,93 150,93 134,05 9.922,00
05 Mar 2024 149,49 -1,98 -1,31% 150,83 151,00 143,40 12.975,00
04 Mar 2024 151,47 5,68 3,90% 145,91 153,21 144,09 4.747,00
03 Mar 2024 145,79 1,76 1,22% 144,33 145,88 140,50 3.701,00
02 Mar 2024 144,03 6,13 4,45% 138,18 146,03 137,33 5.604,00
01 Mar 2024 137,90 2,93 2,17% 134,64 141,15 133,70 3.963,00
29 Feb 2024 134,97 -4,02 -2,89% 137,41 141,72 134,05 6.415,00
28 Feb 2024 138,99 5,75 4,32% 134,33 144,70 132,96 9.272,00
27 Feb 2024 133,24 4,54 3,53% 128,72 133,29 127,87 12.614,00
26 Feb 2024 128,70 5,05 4,08% 123,72 128,88 122,96 3.309,00
25 Feb 2024 123,65 -0,140 -0,11% 123,93 125,24 122,07 2.933,00
24 Feb 2024 123,79 -0,050 -0,04% 124,24 124,50 120,86 4.605,00

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network