24 février 2019
  • Home
  • Monero (XMR) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Monero (XMR) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Monero live est de $53.45 avec un volume de $898.61M. Monero à une variation de 1.98% en haut sur les dernières 24h. Tous les cours en live de toutes les crypto monnaies sont disponibles sur trader-crypto-monnaie.fr. Tradez toutes les crypto monnaies en un seul clic.


  • XMR
    Monero(XMR)
  • Prix
    $53.45
  • 1h%
    -0.23%
  • 24h%
    1.98%
  • 7d%
    13.23%
  • Capitalisation boursière
    $898.61M
  • Le volume
    $74.20M
  • Approvisionnement disponible
    16.81M XMR
  • Rang
    13

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
23/02/2018 $278.589 $87.80M $4.39B
24/02/2018 $269.358 $64.39M $4.24B
25/02/2018 $279.88 $32.56M $4.41B
26/02/2018 $298.697 $52.26M $4.71B
27/02/2018 $304.971 $67.15M $4.81B
28/02/2018 $291.986 $50.86M $4.61B
01/03/2018 $310.763 $52.53M $4.90B
02/03/2018 $340.425 $170.15M $5.37B
03/03/2018 $349.303 $198.38M $5.51B
04/03/2018 $367.738 $117.87M $5.81B
05/03/2018 $372.154 $129.02M $5.88B
06/03/2018 $347.48 $96.76M $5.49B
07/03/2018 $340.831 $161.58M $5.38B
08/03/2018 $278.162 $127.66M $4.40B
09/03/2018 $277.862 $147.55M $4.39B
10/03/2018 $256.562 $83.06M $4.06B
11/03/2018 $279.932 $74.05M $4.43B
12/03/2018 $259.493 $65.93M $4.10B
13/03/2018 $250.569 $69.21M $3.96B
14/03/2018 $214.13 $74.96M $3.39B
15/03/2018 $214.726 $76.99M $3.40B
16/03/2018 $220.53 $63.62M $3.49B
17/03/2018 $200.298 $49.82M $3.17B
18/03/2018 $205.18 $73.36M $3.25B
19/03/2018 $212.883 $67.72M $3.37B
20/03/2018 $225.148 $60.75M $3.57B
21/03/2018 $217.207 $57.44M $3.44B
22/03/2018 $210.537 $39.89M $3.34B
23/03/2018 $210.8 $38.92M $3.34B
24/03/2018 $209.285 $24.15M $3.32B
25/03/2018 $209.855 $23.61M $3.33B
26/03/2018 $198.079 $37.26M $3.14B
27/03/2018 $192.432 $53.89M $3.05B
28/03/2018 $199.506 $44.97M $3.17B
29/03/2018 $177.85 $53.46M $2.82B
30/03/2018 $173.259 $43.30M $2.75B
31/03/2018 $178.983 $22.55M $2.84B
01/04/2018 $176.068 $30.52M $2.80B
02/04/2018 $176.827 $27.65M $2.81B
03/04/2018 $188.339 $36.84M $2.99B
04/04/2018 $170.722 $38.27M $2.71B
05/04/2018 $173.458 $39.55M $2.76B
06/04/2018 $163.013 $43.30M $2.59B
07/04/2018 $172.367 $32.31M $2.74B
08/04/2018 $173.829 $24.33M $2.77B
09/04/2018 $165.785 $24.32M $2.64B
10/04/2018 $166.781 $30.72M $2.65B
11/04/2018 $166.199 $38.05M $2.65B
12/04/2018 $187.811 $62.86M $2.99B
13/04/2018 $187.025 $56.95M $2.98B
14/04/2018 $192.661 $41.84M $3.07B
15/04/2018 $200.229 $52.96M $3.19B
16/04/2018 $192.665 $41.63M $3.07B
17/04/2018 $195.667 $39.64M $3.12B
18/04/2018 $231.135 $175.80M $3.69B
19/04/2018 $239.014 $93.39M $3.81B
20/04/2018 $260.498 $111.76M $4.16B
21/04/2018 $253.557 $100.86M $4.04B
22/04/2018 $275.417 $138.66M $4.39B
23/04/2018 $281.23 $113.79M $4.49B
24/04/2018 $297.572 $136.58M $4.75B
25/04/2018 $271.072 $165.54M $4.33B
26/04/2018 $261.636 $145.48M $4.18B
27/04/2018 $254.824 $102.53M $4.07B
28/04/2018 $263.706 $83.17M $4.21B
29/04/2018 $257.775 $94.64M $4.12B
30/04/2018 $244.178 $103.09M $3.90B
01/05/2018 $240.686 $72.92M $3.85B
02/05/2018 $250.749 $82.52M $4.01B
03/05/2018 $244.761 $112.37M $3.91B
04/05/2018 $241.705 $79.79M $3.87B
05/05/2018 $241.924 $72.04M $3.87B
06/05/2018 $235.594 $53.18M $3.77B
07/05/2018 $232.482 $44.26M $3.72B
08/05/2018 $223.56 $34.22M $3.58B
09/05/2018 $228.218 $41.17M $3.65B
10/05/2018 $221.143 $35.84M $3.54B
11/05/2018 $199.535 $49.12M $3.20B
12/05/2018 $200.333 $33.28M $3.21B
13/05/2018 $210.059 $32.23M $3.37B
14/05/2018 $212.273 $54.24M $3.40B
15/05/2018 $205.02 $56.65M $3.29B
16/05/2018 $197.252 $47.83M $3.16B
17/05/2018 $195.135 $43.76M $3.13B
18/05/2018 $199.857 $48.41M $3.21B
19/05/2018 $197.56 $42.37M $3.17B
20/05/2018 $204.178 $33.18M $3.28B
21/05/2018 $198.368 $34.85M $3.18B
22/05/2018 $179.958 $49.32M $2.89B
23/05/2018 $174.457 $50.74M $2.80B
24/05/2018 $169.482 $45.08M $2.72B
25/05/2018 $163.715 $25.94M $2.63B
26/05/2018 $166.206 $16.59M $2.67B
27/05/2018 $165.281 $32.96M $2.66B
28/05/2018 $150.777 $37.47M $2.42B
29/05/2018 $158.185 $51.02M $2.54B
30/05/2018 $154.201 $24.84M $2.48B
31/05/2018 $156.16 $35.20M $2.51B
01/06/2018 $158.134 $28.85M $2.54B
02/06/2018 $163.155 $40.70M $2.63B
03/06/2018 $170.339 $43.13M $2.74B
04/06/2018 $161.916 $39.45M $2.61B
05/06/2018 $167.372 $41.04M $2.70B
06/06/2018 $164.644 $41.95M $2.65B
07/06/2018 $163.745 $40.34M $2.64B
08/06/2018 $159.38 $36.61M $2.57B
09/06/2018 $156.723 $28.77M $2.53B
10/06/2018 $135.362 $46.45M $2.18B
11/06/2018 $136.181 $31.85M $2.20B
12/06/2018 $125.841 $37.20M $2.03B
13/06/2018 $119.631 $43.19M $1.93B
14/06/2018 $129.965 $44.03M $2.10B
15/06/2018 $124.16 $36.39M $2.00B
16/06/2018 $127.898 $32.04M $2.06B
17/06/2018 $124.628 $29.45M $2.01B
18/06/2018 $126.562 $31.22M $2.04B
19/06/2018 $126.264 $34.58M $2.04B
20/06/2018 $122.613 $33.42M $1.98B
21/06/2018 $122.793 $29.70M $1.98B
22/06/2018 $111.184 $40.23M $1.80B
23/06/2018 $116.602 $33.71M $1.88B
24/06/2018 $120.659 $45.05M $1.95B
25/06/2018 $126.455 $37.66M $2.04B
26/06/2018 $122.497 $34.78M $1.98B
27/06/2018 $130.194 $39.19M $2.11B
28/06/2018 $119.218 $40.08M $1.93B
29/06/2018 $126.053 $43.79M $2.04B
30/06/2018 $129.475 $33.36M $2.10B
01/07/2018 $129.34 $32.92M $2.09B
02/07/2018 $139.738 $40.84M $2.26B
03/07/2018 $137.871 $33.86M $2.23B
04/07/2018 $139.226 $31.08M $2.25B
05/07/2018 $137.758 $33.16M $2.23B
06/07/2018 $133.005 $31.31M $2.15B
07/07/2018 $131.522 $26.67M $2.13B
08/07/2018 $137.823 $26.92M $2.23B
09/07/2018 $137.059 $33.56M $2.22B
10/07/2018 $123.138 $31.48M $2.00B
11/07/2018 $124.961 $35.09M $2.03B
12/07/2018 $120.206 $27.64M $1.95B
13/07/2018 $121.652 $24.77M $1.97B
14/07/2018 $123.252 $20.59M $2.00B
15/07/2018 $123.797 $22.07M $2.01B
16/07/2018 $133.043 $32.42M $2.16B
17/07/2018 $143.438 $40.35M $2.33B
18/07/2018 $139.003 $30.81M $2.26B
19/07/2018 $140.163 $29.79M $2.28B
20/07/2018 $129.303 $37.60M $2.10B
21/07/2018 $132.122 $22.94M $2.15B
22/07/2018 $128.081 $33.87M $2.08B
23/07/2018 $133.516 $55.32M $2.17B
24/07/2018 $148.014 $40.59M $2.41B
25/07/2018 $143.362 $32.16M $2.33B
26/07/2018 $136.216 $30.79M $2.22B
27/07/2018 $141.343 $27.31M $2.30B
28/07/2018 $139.247 $24.44M $2.26B
29/07/2018 $134.631 $28.70M $2.19B
30/07/2018 $131.629 $29.64M $2.14B
31/07/2018 $121.74 $30.74M $1.98B
01/08/2018 $127.732 $31.66M $2.08B
02/08/2018 $122.957 $24.84M $2.00B
04/08/2018 $120.102 $22.36M $1.95B
05/08/2018 $114.109 $18.98M $1.86B
06/08/2018 $117.47 $20.11M $1.91B
07/08/2018 $114.453 $21.95M $1.86B
08/08/2018 $107.608 $23.69M $1.75B
09/08/2018 $95.1279 $31.39M $1.55B
10/08/2018 $100.56 $24.21M $1.64B
11/08/2018 $92.1754 $23.81M $1.50B
12/08/2018 $93.4888 $30.41M $1.52B
13/08/2018 $93.1759 $18.26M $1.52B
14/08/2018 $88.0255 $25.45M $1.43B
15/08/2018 $84.5871 $31.85M $1.38B
16/08/2018 $89.3508 $23.51M $1.46B
17/08/2018 $91.006 $20.48M $1.49B
18/08/2018 $99.4128 $25.82M $1.62B
19/08/2018 $98.2142 $28.86M $1.60B
20/08/2018 $98.3955 $17.21M $1.61B
21/08/2018 $93.2037 $22.16M $1.52B
22/08/2018 $94.9507 $20.81M $1.55B
23/08/2018 $89.8706 $21.71M $1.47B
24/08/2018 $90.2022 $19.34M $1.47B
25/08/2018 $93.6627 $29.16M $1.53B
26/08/2018 $92.8014 $17.65M $1.52B
27/08/2018 $95.2738 $46.40M $1.56B
28/08/2018 $104.543 $28.77M $1.71B
29/08/2018 $107.63 $22.45M $1.76B
30/08/2018 $103.699 $19.70M $1.70B
31/08/2018 $103.204 $35.41M $1.69B
01/09/2018 $116.276 $57.28M $1.90B
02/09/2018 $120.993 $52.79M $1.98B
03/09/2018 $120.108 $36.20M $1.97B
04/09/2018 $135.143 $53.01M $2.21B
05/09/2018 $137.885 $52.63M $2.26B
06/09/2018 $115.549 $55.04M $1.89B
07/09/2018 $117.2 $47.44M $1.92B
08/09/2018 $111.891 $34.78M $1.83B
09/09/2018 $104.29 $29.77M $1.71B
10/09/2018 $105.97 $38.77M $1.74B
11/09/2018 $105.692 $33.83M $1.73B
12/09/2018 $105.961 $31.32M $1.74B
13/09/2018 $105.145 $38.48M $1.72B
14/09/2018 $112.484 $42.59M $1.85B
15/09/2018 $118.184 $45.54M $1.94B
16/09/2018 $117.814 $36.66M $1.93B
17/09/2018 $118.586 $34.80M $1.95B
18/09/2018 $108.054 $40.99M $1.77B
19/09/2018 $112.381 $34.41M $1.85B
20/09/2018 $111.234 $35.61M $1.83B
21/09/2018 $116.274 $37.56M $1.91B
22/09/2018 $125.174 $47.74M $2.06B
23/09/2018 $121.917 $27.03M $2.00B
24/09/2018 $122.127 $53.38M $2.01B
25/09/2018 $113.011 $33.13M $1.86B
26/09/2018 $115.639 $29.58M $1.90B
27/09/2018 $116.973 $29.59M $1.92B
28/09/2018 $119.317 $38.40M $1.96B
29/09/2018 $115.599 $35.12M $1.90B
30/09/2018 $115.132 $33.67M $1.89B
01/10/2018 $115.97 $26.51M $1.91B
02/10/2018 $115.076 $20.14M $1.89B
03/10/2018 $117.237 $32.35M $1.93B
04/10/2018 $115.83 $24.34M $1.91B
05/10/2018 $114.917 $25.59M $1.89B
06/10/2018 $114.724 $20.99M $1.89B
07/10/2018 $114.802 $22.40M $1.89B
08/10/2018 $113.913 $25.09M $1.88B
09/10/2018 $113.933 $120.49M $1.88B
10/10/2018 $112.735 $22.51M $1.86B
11/10/2018 $109.565 $163.24M $1.81B
12/10/2018 $100.58 $21.71M $1.66B
13/10/2018 $101.665 $13.32M $1.68B
14/10/2018 $102.101 $12.39M $1.68B
15/10/2018 $100.402 $14.56M $1.66B
16/10/2018 $107.383 $35.47M $1.77B
17/10/2018 $107.067 $20.85M $1.77B
18/10/2018 $105.077 $21.34M $1.73B
19/10/2018 $104.193 $22.71M $1.72B
20/10/2018 $103.689 $19.01M $1.71B
21/10/2018 $103.665 $13.74M $1.71B
22/10/2018 $105.015 $13.09M $1.73B
23/10/2018 $105.891 $15.90M $1.75B
24/10/2018 $108.226 $20.13M $1.79B
25/10/2018 $106.033 $11.69M $1.75B
26/10/2018 $105.636 $12.40M $1.74B
27/10/2018 $104.679 $13.94M $1.73B
28/10/2018 $103.596 $16.39M $1.71B
29/10/2018 $104.41 $19.40M $1.73B
30/10/2018 $101.643 $13.39M $1.68B
31/10/2018 $102.983 $15.40M $1.70B
01/11/2018 $103.43 $12.80M $1.71B
02/11/2018 $103.728 $10.42M $1.72B
03/11/2018 $105.626 $11.53M $1.75B
04/11/2018 $106.996 $10.52M $1.77B
05/11/2018 $112.012 $15.28M $1.85B
06/11/2018 $112.487 $14.52M $1.86B
07/11/2018 $112.68 $17.87M $1.86B
08/11/2018 $111.063 $14.07M $1.84B
09/11/2018 $106.946 $15.67M $1.77B
10/11/2018 $106.788 $12.59M $1.77B
11/11/2018 $105.254 $11.71M $1.74B
12/11/2018 $107.191 $15.59M $1.78B
13/11/2018 $104.62 $14.07M $1.73B
14/11/2018 $104.542 $17.05M $1.73B
15/11/2018 $91.2551 $30.33M $1.51B
16/11/2018 $87.5269 $33.82M $1.45B
17/11/2018 $87.138 $17.99M $1.44B
18/11/2018 $90.3524 $19.27M $1.50B
19/11/2018 $87.2533 $21.66M $1.45B
20/11/2018 $73.0654 $31.56M $1.21B
21/11/2018 $65.0821 $29.82M $1.08B
22/11/2018 $70.2411 $21.67M $1.17B
23/11/2018 $63.2579 $13.78M $1.05B
24/11/2018 $68.0102 $16.25M $1.13B
25/11/2018 $57.8163 $14.81M $959.50M
26/11/2018 $58.6358 $23.64M $973.25M
27/11/2018 $53.0506 $21.90M $880.68M
28/11/2018 $57.2883 $18.83M $951.11M
29/11/2018 $62.2211 $17.63M $1.03B
30/11/2018 $61.0892322791 $17.15M $1.01B
01/12/2018 $57.8099104347 $14.20M $959.77M
02/12/2018 $61.185295055 $10.36M $1.02B
03/12/2018 $59.3098873768 $11.19M $985.49M
04/12/2018 $55.1750691385 $16.43M $916.92M
05/12/2018 $56.6152307376 $13.62M $940.99M
06/12/2018 $52.1152305268 $13.64M $866.33M
07/12/2018 $45.5391113324 $17.52M $757.12M
08/12/2018 $48.2898678453 $17.85M $802.98M
09/12/2018 $45.7016070812 $13.86M $760.05M
10/12/2018 $47.3702997488 $11.73M $787.92M
11/12/2018 $44.3731334949 $13.15M $738.18M
12/12/2018 $42.8109059292 $11.73M $712.30M
13/12/2018 $43.4415007805 $10.73M $722.90M
14/12/2018 $42.3447715153 $12.76M $704.75M
15/12/2018 $38.3889223415 $13.17M $639.01M
16/12/2018 $40.1853869495 $11.73M $669.01M
17/12/2018 $39.6538033827 $8.63M $660.26M
18/12/2018 $44.269973788 $12.82M $737.23M
19/12/2018 $48.002650471 $15.17M $799.51M
20/12/2018 $46.7997623993 $15.72M $779.59M
21/12/2018 $53.3739738993 $21.60M $889.23M
22/12/2018 $50.7775341734 $17.60M $846.10M
23/12/2018 $53.1068313823 $14.87M $885.04M
24/12/2018 $56.3312792877 $14.74M $938.92M
25/12/2018 $51.5494043116 $21.06M $859.34M
26/12/2018 $51.7412428899 $16.10M $862.66M
27/12/2018 $48.16904438 $15.38M $803.23M
28/12/2018 $44.6187875085 $15.02M $744.13M
29/12/2018 $49.7768986941 $18.15M $830.28M
30/12/2018 $47.9328758312 $16.10M $799.64M
31/12/2018 $48.1741825165 $12.60M $803.78M
01/01/2019 $45.7198975959 $11.64M $762.94M
02/01/2019 $48.3914222294 $10.24M $807.63M
03/01/2019 $51.4349289966 $24.28M $858.56M
04/01/2019 $49.6261820445 $12.49M $828.49M
05/01/2019 $51.4385749079 $12.48M $858.87M
06/01/2019 $50.0945461659 $13.60M $836.45M
07/01/2019 $54.4027057806 $17.52M $908.39M
08/01/2019 $52.9393384052 $14.02M $883.95M
09/01/2019 $54.0186442696 $15.84M $901.98M
10/01/2019 $53.0216788287 $18.56M $885.33M
11/01/2019 $45.6272054542 $24.38M $761.86M
12/01/2019 $45.2867943975 $24.90M $756.18M
13/01/2019 $45.0328014702 $18.37M $751.93M
14/01/2019 $43.4897950881 $16.36M $726.17M
15/01/2019 $46.0952430913 $20.67M $769.67M
16/01/2019 $44.9207548505 $24.16M $750.06M
17/01/2019 $45.8868513687 $25.55M $767.50M
18/01/2019 $45.6004764969 $25.28M $762.82M
19/01/2019 $45.4536984847 $21.15M $760.48M
20/01/2019 $46.3305747088 $29.75M $775.25M
21/01/2019 $44.2516499069 $34.89M $740.57M
22/01/2019 $45.050981853 $37.62M $754.05M
23/01/2019 $45.7711740506 $20.75M $766.21M
24/01/2019 $44.7791741826 $33.82M $749.71M
25/01/2019 $45.5759577837 $36.26M $763.16M
26/01/2019 $45.8209894578 $33.42M $767.37M
27/01/2019 $46.1353188923 $35.16M $772.74M
28/01/2019 $46.0246567845 $37.76M $770.99M
29/01/2019 $43.7428738847 $38.95M $732.87M
30/01/2019 $43.4219630138 $51.48M $727.60M
31/01/2019 $44.3985882475 $45.39M $744.07M
01/02/2019 $42.9972748697 $31.92M $720.68M
02/02/2019 $43.6984492671 $38.60M $732.54M
03/02/2019 $43.2879422456 $46.14M $725.76M
04/02/2019 $42.6951336178 $45.07M $715.92M
05/02/2019 $42.9232034541 $45.17M $719.84M
06/02/2019 $42.7961394339 $47.03M $717.82M
07/02/2019 $43.2484061015 $46.16M $725.51M
08/02/2019 $43.3563796566 $46.84M $727.41M
09/02/2019 $48.0415437367 $57.96M $806.12M
10/02/2019 $48.7123867994 $53.47M $817.50M
11/02/2019 $48.5047893042 $51.22M $814.06M
12/02/2019 $47.5459745148 $50.89M $798.14M
13/02/2019 $48.9891150284 $52.66M $822.47M
14/02/2019 $49.50754629 $60.32M $831.29M
15/02/2019 $46.9005105895 $58.86M $787.62M
16/02/2019 $47.6674511762 $52.09M $800.61M
17/02/2019 $47.1300993633 $48.18M $791.69M
18/02/2019 $49.1239443592 $52.26M $825.30M
19/02/2019 $51.7222204163 $58.38M $869.07M
20/02/2019 $51.5447431401 $62.16M $866.20M
21/02/2019 $51.6257254638 $61.30M $867.68M
22/02/2019 $51.1487606036 $63.26M $859.77M
23/02/2019 $52.6396030953 $68.94M $884.96M
23/02/2019 $53.6464784831 $74.54M $901.98M
23/02/2019 $53.5866446129 $74.39M $900.98M

Inscrivez vous