Deutsche Märkte öffnen in 1 Stunde 36 Minute

Monero EUR (XMR-EUR)

CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
136,73-1,13 (-0,82%)
Ab 06:23AM UTC. Markt geöffnet.
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2022137,14137,52136,26136,73136,7372.834.360
01. Dez. 2022------
30. Nov. 2022133,18137,04133,13136,35136,3570.598.814
29. Nov. 2022130,48134,48129,81133,18133,1875.222.651
28. Nov. 2022131,60132,11128,33130,48130,4857.166.733
27. Nov. 2022133,29134,02131,44131,60131,6065.145.311
26. Nov. 2022130,90133,68130,32133,28133,2871.457.049
25. Nov. 2022131,36132,62128,48130,89130,8970.553.873
24. Nov. 2022129,49131,84128,21131,39131,3975.743.148
23. Nov. 2022129,90132,70128,86129,46129,46111.241.934
22. Nov. 2022123,39130,10122,58129,91129,9189.942.356
21. Nov. 2022125,65131,77123,45123,48123,48118.931.285
20. Nov. 2022129,88129,88125,06125,66125,6654.293.014
19. Nov. 2022128,82130,02127,62129,88129,8848.271.482
18. Nov. 2022128,15129,48126,85128,85128,8559.371.311
17. Nov. 2022127,24128,43126,36128,10128,1067.605.390
16. Nov. 2022124,54127,56122,13127,24127,2468.471.599
15. Nov. 2022125,80126,94123,40124,54124,5463.681.793
14. Nov. 2022123,42126,36118,42125,80125,8089.816.776
13. Nov. 2022123,91126,44121,95123,43123,4370.492.818
12. Nov. 2022123,47124,94120,56123,90123,9056.371.775
11. Nov. 2022130,68131,91120,08123,43123,43122.661.700
10. Nov. 2022118,96131,91117,93130,72130,72202.776.702
09. Nov. 2022137,12138,74115,94118,89118,89134.897.431
08. Nov. 2022154,96156,80130,47137,13137,13150.701.123
07. Nov. 2022156,04159,57153,05154,96154,9686.389.294
06. Nov. 2022157,52161,90155,63156,04156,0472.844.500
05. Nov. 2022158,61162,13157,12157,50157,5092.972.321
04. Nov. 2022153,13158,60152,72158,60158,6081.797.280
03. Nov. 2022149,65153,56149,61153,12153,1269.101.389
02. Nov. 2022151,52152,80147,78149,65149,6593.585.872
01. Nov. 2022150,87152,94150,33151,52151,5281.346.832
31. Okt. 2022148,21151,93147,86150,87150,8789.751.268
30. Okt. 2022149,46150,82146,89148,20148,2062.846.846
29. Okt. 2022147,30149,85146,43149,46149,4668.580.204
28. Okt. 2022146,23148,72144,82147,32147,3279.165.548
27. Okt. 2022145,49148,95145,54146,25146,2589.203.981
26. Okt. 2022144,64146,76144,60145,48145,48541.964.497
25. Okt. 2022144,89146,93144,54144,72144,7272.792.658
24. Okt. 2022146,52146,88143,33144,90144,9065.655.294
23. Okt. 2022144,87146,97143,99146,50146,5059.832.914
22. Okt. 2022142,71145,02141,76144,86144,8652.755.877
21. Okt. 2022144,38146,44140,90142,72142,7281.675.126
20. Okt. 2022148,52151,65143,27144,40144,4088.685.690
19. Okt. 2022148,13150,98148,27148,52148,5283.599.713
18. Okt. 2022145,90150,26145,15148,13148,13119.672.399
17. Okt. 2022146,98148,15144,89145,89145,8976.201.050
16. Okt. 2022143,55147,39143,55146,99146,9951.431.236
15. Okt. 2022144,53145,82143,23143,52143,5257.358.087
14. Okt. 2022146,25148,92143,92144,53144,5366.755.809
13. Okt. 2022149,28149,65139,08146,24146,24107.517.931
12. Okt. 2022149,17151,18147,22149,29149,2968.375.260
11. Okt. 2022146,53148,63144,62149,17149,1771.230.057
10. Okt. 2022149,65152,25146,56146,56146,5671.598.346
09. Okt. 2022151,15152,86149,27149,65149,6553.471.164
08. Okt. 2022150,41152,13149,01151,17151,1751.709.203
07. Okt. 2022152,36152,48147,85150,40150,4084.106.408
06. Okt. 2022147,56155,71145,91152,34152,34123.377.165
05. Okt. 2022147,06148,59145,70147,55147,5571.935.666
04. Okt. 2022144,10147,78144,10147,10147,1079.265.690
03. Okt. 2022139,77144,12139,64144,12144,1282.254.512
02. Okt. 2022143,71144,66139,45139,77139,7775.655.838
01. Okt. 2022150,29153,25143,60143,70143,7062.057.166
30. Sept. 2022150,92153,68149,28150,28150,2868.879.043
29. Sept. 2022151,76152,71151,59150,92150,9283.624.942
28. Sept. 2022150,64151,98146,92151,75151,7586.000.081
27. Sept. 2022151,48158,52149,25150,70150,70100.904.607
26. Sept. 2022145,68152,04145,11151,47151,4768.589.028
25. Sept. 2022146,29149,15144,83145,68145,6851.442.204
24. Sept. 2022145,90148,51145,20146,30146,3062.217.382
23. Sept. 2022146,51148,62141,73145,90145,9080.960.074
22. Sept. 2022137,86146,53136,63146,53146,5386.202.371
21. Sept. 2022142,77146,63137,02137,93137,9390.811.131
20. Sept. 2022140,09143,56139,21142,76142,7684.671.005
19. Sept. 2022140,18141,42135,92140,06140,0692.234.400
18. Sept. 2022147,53148,74138,05140,22140,2292.275.170
17. Sept. 2022149,09151,64147,33147,54147,5474.709.570
16. Sept. 2022145,97149,18144,29149,17149,1782.066.100
15. Sept. 2022150,08152,18144,12145,99145,99102.298.776
14. Sept. 2022146,76151,98145,69150,07150,07104.686.820
13. Sept. 2022161,86162,90145,69145,99145,99130.245.204
12. Sept. 2022157,74162,78157,13161,82161,82123.084.422
11. Sept. 2022155,26158,06152,49157,75157,7569.707.439
10. Sept. 2022157,64159,28155,02155,23155,2375.756.212
09. Sept. 2022152,03157,37151,56157,37157,37102.137.168
08. Sept. 2022149,29152,44147,76152,03152,0382.716.398
07. Sept. 2022146,46151,97143,47149,29149,2998.071.422
06. Sept. 2022158,30160,24146,34146,53146,53106.788.059
05. Sept. 2022157,07158,66156,08158,28158,2882.853.427
04. Sept. 2022155,08156,96154,37157,08157,0864.900.803
03. Sept. 2022154,20155,44152,40155,08155,0867.707.929
02. Sept. 2022154,83154,59151,07154,17154,17107.142.152
01. Sept. 2022148,48155,48148,17154,62154,62108.123.161
31. Aug. 2022148,37152,78147,87148,46148,4683.233.127
30. Aug. 2022152,47152,74146,96148,35148,3597.565.664
29. Aug. 2022147,38152,93145,12152,47152,4799.495.522
28. Aug. 2022145,55149,80144,71147,36147,3685.412.673
27. Aug. 2022143,23146,24142,44145,56145,5688.308.275
26. Aug. 2022154,64154,90142,15143,23143,23114.860.193
25. Aug. 2022151,44155,72151,03154,67154,6781.713.106
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...