Premium
Monero
XMRUSD
- ABC000000099
08/10/2026 - 00:00:00
Monero : ses variations historiques
| Plus haut | Plus bas | Volume moyen | Variation | |
|---|---|---|---|---|
| 1 semaine | 571,14 | 532,50 | - | -1,48% |
| 1 mois | 631,17 | 485,0427 | - | 7,19% |
| 1er janvier | 798,91 | 278,0077 | - | 23,72% |
| 1 an | 798,91 | 268,7501 | - | 60,87% |
| 3 ans | 798,91 | 101,1388 | - | 243,20% |
| 5 ans | 798,91 | 101,1388 | - | 97,94% |
| 10 ans | 798,91 | 4,43 | - | 7 590,82% |
| Extrêmes | 798,91 | 0,40 |
Cours historiques Monero
Télécharger
Accédez à l’historique des cotations de Monero et téléchargez les cours de bourse
sur différentes périodes.
Avec ABC Bourse Premium,
consultez et téléchargez jusqu’à 25 ans d’historique.
| Date | Ouverture | Plus Haut | Plus Bas | Volume | Dernier | Variation |
|---|---|---|---|---|---|---|
| 08/10/2026 | 553,5269 | 562,2028 | 518,441 | - | 540,22 | -2,40% |
| 07/10/2026 | 559,2875 | 571,1447 | 545,3541 | - | 553,5269 | -1,03% |
| 06/10/2026 | 561,3218 | 564,6381 | 554,1264 | - | 559,2875 | -0,36% |
| 05/10/2026 | 546,637 | 562,3148 | 535,4248 | - | 561,3218 | 3,98% |
| 02/10/2026 | 544,096 | 550,7014 | 532,5006 | - | 539,8141 | -0,79% |
| 01/10/2026 | 544,4544 | 552,8596 | 537,1394 | - | 544,096 | -0,07% |
| 30/09/2026 | 541,7562 | 548,1572 | 536,6301 | - | 544,4544 | 0,50% |
| 29/09/2026 | 541,1022 | 549,1899 | 529,6735 | - | 541,7562 | 0,12% |
| 28/09/2026 | 547,5547 | 552,7933 | 525,904 | - | 541,1022 | -2,88% |
| 25/09/2026 | 564,6079 | 574,4194 | 546,3266 | - | 557,142 | -1,32% |
| 24/09/2026 | 552,543 | 572,0569 | 542,3645 | - | 564,6036 | 2,18% |
| 23/09/2026 | 573,5131 | 576,9398 | 544,6367 | - | 552,543 | -3,66% |
| 22/09/2026 | 589,4392 | 591,1776 | 562,387 | - | 573,5131 | -2,70% |
| 21/09/2026 | 562,9758 | 631,1672 | 553,9283 | - | 589,4236 | 4,61% |
| 18/09/2026 | 517,5751 | 605,6202 | 513,9946 | - | 563,447 | 8,86% |
| 17/09/2026 | 498,1905 | 518,4315 | 491,8065 | - | 517,5751 | 3,96% |
| 16/09/2026 | 505,8795 | 509,426 | 485,0427 | - | 497,8818 | -1,58% |
| 15/09/2026 | 512,8892 | 519,7119 | 494,9021 | - | 505,8795 | -1,37% |
| 14/09/2026 | 518,1223 | 526,111 | 503,6091 | - | 512,8892 | -1,61% |
| 11/09/2026 | 508,0658 | 521,683 | 500,8312 | - | 521,2814 | 2,60% |
| 10/09/2026 | 512,0199 | 517,5425 | 498,8848 | - | 508,0658 | -0,77% |
| 09/09/2026 | 500,0771 | 517,9269 | 491,291 | - | 512,0199 | 2,39% |
| 08/09/2026 | 519,7035 | 525,1904 | 494,5418 | - | 500,0771 | -3,78% |
| 07/09/2026 | 539,596 | 543,3533 | 511,3244 | - | 519,7035 | -0,27% |
| 04/09/2026 | 520,806 | 565,4236 | 500,2155 | - | 521,1299 | 0,06% |
| 03/09/2026 | 495,3441 | 529,4387 | 488,0328 | - | 520,806 | 5,14% |
| 02/09/2026 | 504,4915 | 538,7429 | 492,4597 | - | 495,3441 | -1,81% |
| 01/09/2026 | 517,64 | 529,6771 | 485,4054 | - | 504,4915 | -2,54% |
| 31/08/2026 | 486,1148 | 548,0372 | 481,4894 | - | 517,64 | 9,68% |
| 28/08/2026 | 454,9256 | 478,1266 | 454,6303 | - | 471,9399 | 0,00% |
Plus haut : 631,1672 $
Plus bas : 454,6303 $
Moyenne : 531,7659 $
Les cours de bourse en direct pour Euronext. Autres places décalées de 15 minutes.
diiv3NgJ-8whfm4qJ6ufwWPOi4UOyin-AwH3yw8xaRsMdTqrGDCkr7tajQQkhSOE