Marchés français ouverture 5 h 15 min

Monero EUR (XMR-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
110,38-3,49 (-3,06 %)
À partir de 01:44AM UTC. Marché ouvert.
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 2024111,07111,26110,38110,38110,3835 483 260
24 avr. 2024113,68116,32112,75113,48113,4840 488 859
23 avr. 2024111,32116,40111,30113,68113,6846 810 166
22 avr. 2024114,58117,31108,82111,32111,3239 704 931
21 avr. 2024109,77114,58109,36114,58114,5832 653 134
20 avr. 2024109,40114,26104,36109,78109,7851 352 048
19 avr. 2024109,80111,60105,70109,40109,4045 348 051
18 avr. 2024114,71117,74109,05109,80109,8052 503 772
17 avr. 2024116,04116,70107,59114,71114,7148 803 947
16 avr. 2024114,16119,45110,37116,04116,0451 258 965
15 avr. 2024108,54115,64106,13114,16114,1648 692 472
14 avr. 2024115,40121,0398,92108,54108,5446 072 316
13 avr. 2024124,34126,38109,99115,40115,4050 204 090
12 avr. 2024124,32126,41122,99124,34124,3439 820 858
11 avr. 2024122,96127,26120,10124,36124,3642 157 951
10 avr. 2024125,91128,74119,93122,96122,9652 128 974
09 avr. 2024121,25125,91120,35125,91125,9151 831 513
08 avr. 2024121,60124,71118,50121,25121,2539 708 913
07 avr. 2024116,90122,37116,85121,60121,6033 176 748
06 avr. 2024121,49122,02115,57116,90116,9042 455 682
05 avr. 2024118,86121,81117,47121,49121,4957 338 898
04 avr. 2024113,43119,66111,69118,86118,8655 947 172
03 avr. 2024114,69115,12109,04113,43113,4354 757 067
02 avr. 2024118,86119,96111,30114,69114,6953 134 579
01 avr. 2024119,56120,25118,12118,86118,8638 607 182
31 mars 2024122,70123,65117,40119,56119,5654 518 988
30 mars 2024125,15127,30120,16122,70122,7046 251 546
29 mars 2024127,54129,33125,04125,15125,1546 647 375
28 mars 2024124,92130,54123,93127,54127,5463 019 653
27 mars 2024131,57132,52123,21124,92124,9267 494 207
26 mars 2024131,29132,35129,35131,57131,5742 925 029
25 mars 2024127,93132,37127,87131,29131,2942 919 029
24 mars 2024124,13128,87123,04127,93127,9339 026 159
23 mars 2024127,24129,91121,38124,13124,1342 181 754
22 mars 2024127,64132,36126,80127,24127,2453 799 786
21 mars 2024123,36130,67119,00127,64127,6454 346 795
20 mars 2024129,71130,03118,54123,36123,3651 251 109
19 mars 2024129,55129,97125,67129,71129,7146 248 554
18 mars 2024128,11133,24125,35129,55129,5548 519 671
17 mars 2024130,42136,56124,05128,11128,1147 898 253
16 mars 2024134,71135,55127,49130,42130,4262 735 113
15 mars 2024137,15138,06129,30134,71134,7164 040 547
14 mars 2024132,80137,41132,04137,15137,1561 871 317
13 mars 2024132,84134,68130,74132,80132,8064 749 781
12 mars 2024133,97134,39130,56132,84132,8468 331 353
11 mars 2024131,43135,68130,12133,98133,9848 411 752
10 mars 2024134,66136,10131,35131,43131,4345 207 118
09 mars 2024131,75137,85130,77134,66134,6658 273 916
08 mars 2024132,06136,33126,85131,75131,7568 581 846
07 mars 2024130,31139,32127,75132,06132,0680 010 572
06 mars 2024138,27139,12123,94130,30130,3079 046 823
05 mars 2024138,86139,18132,40138,21138,2168 614 655
04 mars 2024133,68139,92132,48138,43138,4360 463 895
03 mars 2024131,74133,86129,22133,36133,3651 707 394
02 mars 2024126,91133,81126,10131,84131,8461 970 795
01 mars 2024123,47130,21122,96126,94126,9461 811 662
29 févr. 2024119,98129,39119,95123,53123,5359 977 764
28 févr. 2024119,44120,19119,42119,97119,9766 880 703
27 févr. 2024119,40120,08118,72119,46119,4649 038 876
26 févr. 2024114,37119,55113,60119,40119,40552 617 825
25 févr. 2024114,27115,52112,71114,36114,3684 987 821
24 févr. 2024114,58115,12111,78114,33114,3386 566 931
23 févr. 2024113,78115,21111,86114,58114,5894 834 269
22 févr. 2024114,60116,08108,12113,72113,7246 663 169
21 févr. 2024104,80115,83104,23114,55114,5557 329 619
20 févr. 2024113,29114,02101,76104,78104,7882 322 259
19 févr. 2024112,22114,31110,32113,31113,3152 565 080
18 févr. 2024113,91113,91110,09112,10112,1046 007 468
17 févr. 2024116,80119,79111,76113,90113,9063 876 603
16 févr. 2024119,18120,29116,32116,81116,8171 321 737
15 févr. 2024119,39122,86118,01119,17119,1779 972 045
14 févr. 2024117,25120,18113,61119,35119,3595 019 371
13 févr. 2024111,73119,09109,80117,18117,1887 997 250
12 févr. 2024110,54114,01108,75111,70111,7074 664 708
11 févr. 2024113,02114,33107,15110,53110,5371 118 416
10 févr. 2024118,95119,77111,34113,05113,0598 721 873
09 févr. 2024120,58121,97109,65118,68118,68114 436 149
08 févr. 202497,61124,4096,81120,60120,60230 215 570
07 févr. 2024153,89154,9794,0997,5997,59273 645 831
06 févr. 2024153,80155,75152,42153,95153,9558 002 473
05 févr. 2024153,07155,24152,78153,80153,8046 554 385
04 févr. 2024156,23157,13150,47153,08153,0856 903 509
03 févr. 2024153,05158,41152,20156,18156,1873 032 522
02 févr. 2024151,66156,47151,57153,10153,1082 747 631
01 févr. 2024147,80154,22146,24151,67151,6786 475 898
31 janv. 2024155,14158,92147,47147,83147,8382 837 076
30 janv. 2024148,27156,92147,49155,14155,1475 331 933
29 janv. 2024147,67149,39146,53148,27148,2751 606 002
28 janv. 2024146,73149,05145,02147,68147,6844 964 311
27 janv. 2024145,15149,67144,06146,77146,7772 466 856
26 janv. 2024140,19145,36139,80145,17145,1762 458 396
25 janv. 2024138,39143,09137,10140,19140,1962 868 555
24 janv. 2024138,50142,08135,02138,39138,3967 682 030
23 janv. 2024144,65146,65137,55138,50138,5095 963 253
22 janv. 2024143,59149,66142,45144,60144,6088 230 032
21 janv. 2024145,05146,20142,95143,58143,5872 164 883
20 janv. 2024140,63145,55137,97145,04145,0482 431 968
19 janv. 2024144,81150,20139,71140,61140,6196 667 198
18 janv. 2024144,67147,65143,21144,82144,8294 324 238
17 janv. 2024143,33146,60141,66144,71144,7187 455 763
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...