Monero XMR
монета собственной сетиРанг 13 по капитализации
574.41 $+11.64 %за 24 ч
MEXC · XMR/USDT · live
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
История цены
Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.
| Период | Открытие | Максимум | Минимум | Закрытие | Изменение | Оборот |
|---|---|---|---|---|---|---|
| 2026-09-17 | — | — | — | 515.72 | — | — |
| 2026-09-16 | — | — | — | 501.42 | — | — |
| 2026-09-15 | — | — | — | 507.09 | — | — |
| 2026-09-14 | — | — | — | 511.12 | — | — |
| 2026-09-13 | — | — | — | 515.00 | — | — |
| 2026-09-12 | — | — | — | 538.40 | — | — |
| 2026-09-11 | — | — | — | 523.17 | — | — |
| 2026-09-10 | — | — | — | 511.68 | — | — |
| 2026-09-09 | — | — | — | 510.51 | — | — |
| 2026-09-08 | — | — | — | 495.92 | — | — |
| 2026-09-07 | 540.10 | 544.28 | 510.80 | 519.42 | −3.83 % | 6.68 K $ |
| 2026-09-06 | 556.11 | 560.00 | 521.28 | 540.10 | −2.88 % | 7.45 K $ |
| 2026-09-05 | 520.51 | 559.50 | 518.50 | 556.11 | +6.84 % | 6.55 K $ |
| 2026-09-04 | 520.39 | 567.00 | 499.72 | 520.51 | +0.02 % | 13.1 K $ |
| 2026-09-03 | 493.76 | 532.37 | 482.15 | 520.39 | +5.39 % | 9.14 K $ |
| 2026-09-02 | 505.45 | 543.00 | 490.00 | 493.76 | −2.31 % | 10.2 K $ |
| 2026-09-01 | 521.38 | 531.08 | 483.76 | 505.45 | −3.06 % | 8.38 K $ |
| 2026-08-31 | 487.42 | 549.34 | 480.07 | 521.38 | +6.97 % | 14.0 K $ |
| 2026-08-30 | 470.70 | 527.00 | 467.30 | 487.42 | +3.55 % | 9.58 K $ |
| 2026-08-29 | 472.21 | 473.17 | 461.27 | 470.70 | −0.32 % | 1.97 K $ |
| 2026-08-28 | 454.49 | 478.87 | 454.45 | 472.21 | +3.90 % | 6.06 K $ |
| 2026-08-27 | 437.65 | 473.82 | 435.50 | 454.49 | +3.85 % | 7.49 K $ |
| 2026-08-26 | 439.44 | 450.29 | 428.65 | 437.65 | −0.41 % | 4.02 K $ |
| 2026-08-25 | 442.99 | 454.42 | 428.00 | 439.44 | −0.80 % | 5.44 K $ |
| 2026-08-24 | 421.42 | 449.12 | 414.30 | 442.99 | +5.12 % | 6.39 K $ |
| 2026-08-23 | 432.63 | 442.85 | 415.00 | 421.42 | −2.59 % | 6.47 K $ |
| 2026-08-22 | 412.86 | 465.96 | 404.80 | 432.63 | +4.79 % | 12.2 K $ |
| 2026-08-21 | 410.59 | 420.00 | 404.00 | 412.86 | +0.55 % | 9.33 K $ |
| 2026-08-20 | 422.47 | 433.61 | 405.82 | 410.59 | −2.81 % | 8.10 K $ |
| 2026-08-19 | 412.10 | 430.74 | 409.01 | 422.47 | +2.52 % | 5.22 K $ |
| 2026-08-18 | 415.71 | 421.71 | 408.89 | 412.10 | −0.87 % | 3.95 K $ |
| 2026-08-17 | 410.03 | 421.54 | 409.51 | 415.71 | +1.39 % | 5.39 K $ |
| 2026-08-16 | 410.93 | 418.78 | 406.02 | 410.03 | −0.22 % | 5.88 K $ |
| 2026-08-15 | 400.10 | 413.59 | 399.87 | 410.93 | +2.71 % | 4.50 K $ |
| 2026-08-14 | 393.59 | 403.10 | 392.15 | 400.10 | +1.65 % | 5.84 K $ |
| 2026-08-13 | 393.33 | 409.15 | 392.54 | 393.59 | +0.07 % | 5.29 K $ |
| 2026-08-12 | 377.23 | 401.00 | 374.41 | 393.33 | +4.27 % | 5.98 K $ |
| 2026-08-11 | 397.80 | 400.50 | 376.71 | 377.23 | −5.17 % | 6.06 K $ |
| 2026-08-10 | 395.03 | 401.46 | 390.43 | 397.80 | +0.70 % | 6.48 K $ |
| 2026-08-09 | 377.74 | 413.68 | 377.64 | 395.03 | +4.58 % | 12.7 K $ |
| 2026-08-08 | 378.61 | 386.23 | 373.76 | 377.74 | −0.23 % | 9.30 K $ |
| 2026-08-07 | 369.97 | 379.00 | 367.12 | 378.61 | +2.34 % | 9.48 K $ |
| 2026-08-06 | 366.93 | 370.80 | 358.84 | 369.97 | +0.83 % | 5.50 K $ |
| 2026-08-05 | 351.87 | 367.71 | 350.33 | 366.93 | +4.28 % | 8.20 K $ |
| 2026-08-04 | 363.61 | 366.92 | 351.44 | 351.87 | −3.23 % | 7.88 K $ |
| 2026-08-03 | 365.05 | 365.91 | 360.23 | 363.61 | −0.39 % | 6.17 K $ |
| 2026-08-02 | 364.37 | 366.56 | 358.75 | 365.05 | +0.19 % | 5.57 K $ |
| 2026-08-01 | 358.87 | 368.25 | 357.67 | 364.37 | +1.53 % | 7.30 K $ |
| 2026-07-31 | 360.96 | 362.41 | 347.33 | 358.87 | −0.58 % | 9.22 K $ |
| 2026-07-30 | 353.69 | 368.97 | 351.78 | 360.96 | +2.06 % | 6.59 K $ |
| 2026-07-29 | 341.70 | 355.97 | 341.04 | 353.69 | +3.51 % | 8.94 K $ |
| 2026-07-28 | 345.91 | 345.98 | 334.14 | 341.70 | −1.22 % | 6.44 K $ |
| 2026-07-27 | 353.62 | 354.31 | 342.78 | 345.91 | −2.18 % | 7.66 K $ |
| 2026-07-26 | 364.59 | 370.39 | 353.62 | 353.62 | −3.01 % | 6.54 K $ |
| 2026-07-25 | 363.77 | 373.24 | 361.89 | 364.59 | +0.23 % | 6.64 K $ |
| 2026-07-24 | 355.29 | 367.81 | 350.70 | 363.77 | +2.39 % | 9.50 K $ |
| 2026-07-23 | 352.46 | 358.38 | 345.36 | 355.29 | +0.80 % | 8.27 K $ |
| 2026-07-22 | 357.36 | 363.41 | 344.76 | 352.46 | −1.37 % | 8.76 K $ |
| 2026-07-21 | 337.24 | 358.61 | 332.00 | 357.36 | +5.97 % | 10.4 K $ |
| 2026-07-20 | 336.32 | 339.00 | 331.56 | 337.24 | +0.27 % | 6.88 K $ |