CoinXview PortafoglioApp
IT
Coin: 1253Exchange: 22Capitalizzazione: $2,67T +0,31%Vol 24h: $15,42BDominanza: BTC 58,4% ETH 10,3%Gas ETH: 0,06 gweiPaura e avidità: 59/100

Lịch sử giá XMRVL

Apertura, massimo, minimo, chiusura e volume giornalieri (UTC), dall'exchange con il maggior volume di XMRVL. Mostrati gli ultimi 365 giorni.

Rendimenti mensili XMRVL

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026———————+14%+25%-25%——+6%

Variazione dall'apertura del primo giorno alla chiusura dell'ultimo giorno di ogni mese (UTC); il mese corrente è parziale (contorno tratteggiato). “Anno intero” compone i mesi con dati. I risultati passati non garantiscono quelli futuri.

Scarica lo storico completo (CSV, si apre in Excel)

DataApriMassimoBassoChiudiVolumeVariazione
31/10/2026$198,03$199,10$196,35 $197,62$31,46K-0.21%
30/10/2026$209,73$211,27$190,44 $198,22$800,93K-5.49%
29/10/2026$230,82$235,17$208,22 $209,56$1,55M-9.21%
28/10/2026$244,61$253,57$219,54 $230,70$1,13M-5.69%
27/10/2026$236,03$245,20$230,00 $244,57$333,45K+3.62%
26/10/2026$229,10$238,79$224,23 $236,13$443,24K+3.07%
25/10/2026$229,47$231,27$227,17 $229,09$62,91K-0.17%
24/10/2026$228,13$229,47$224,93 $229,19$133,84K+0.46%
23/10/2026$220,47$231,76$218,82 $228,15$595,08K+3.48%
22/10/2026$239,34$241,29$220,22 $220,39$919,59K-7.92%
21/10/2026$247,27$250,13$238,32 $239,04$1,42M-3.33%
20/10/2026$237,80$248,61$227,11 $247,59$592,36K+4.12%
19/10/2026$229,74$246,70$229,73 $237,81$1,63M+3.51%
18/10/2026$225,66$229,98$221,39 $229,50$252,28K+1.70%
17/10/2026$227,23$228,93$219,69 $225,61$297,48K-0.71%
16/10/2026$238,91$245,26$225,65 $227,16$612,11K-4.92%
15/10/2026$238,65$244,12$227,77 $239,16$672,73K+0.21%
14/10/2026$270,02$272,10$238,35 $238,80$599,52K-11.56%
13/10/2026$261,82$271,52$248,98 $270,02$814,40K+3.13%
12/10/2026$277,47$278,00$261,28 $262,01$711,19K-5.57%
11/10/2026$277,18$278,13$275,34 $277,15$111,85K-0.01%
10/10/2026$274,83$277,53$274,80 $277,24$63,02K+0.88%
09/10/2026$274,00$283,91$267,98 $274,83$327,56K+0.30%
08/10/2026$285,91$287,41$266,09 $273,89$727,99K-4.20%
07/10/2026$288,39$289,73$276,86 $286,06$1,12M-0.81%
06/10/2026$272,46$300,86$261,20 $288,17$2,56M+5.77%
05/10/2026$275,98$279,24$267,95 $272,52$658,60K-1.25%
04/10/2026$272,81$277,33$272,49 $276,26$146,04K+1.26%
03/10/2026$273,14$273,19$271,90 $272,82$59,19K-0.12%
02/10/2026$269,27$279,66$268,26 $273,29$733,64K+1.49%
01/10/2026$264,65$272,91$257,95 $269,53$741,96K+1.84%
30/09/2026$264,95$265,81$256,56 $264,12$774,40K-0.31%
29/09/2026$252,48$264,81$248,80 $264,80$450,32K+4.88%
28/09/2026$262,35$264,64$248,28 $252,56$603,68K-3.73%
27/09/2026$263,15$265,25$261,47 $262,33$139,44K-0.31%
26/09/2026$262,70$263,40$261,40 $263,08$163,37K+0.14%
25/09/2026$258,98$267,31$257,59 $262,62$629,04K+1.41%
24/09/2026$260,64$261,84$251,23 $258,99$888,88K-0.63%
23/09/2026$263,17$264,58$256,25 $260,45$878,49K-1.03%
22/09/2026$259,49$265,90$250,08 $263,27$1,72M+1.46%
21/09/2026$244,56$261,00$244,43 $259,51$1,71M+6.11%
20/09/2026$241,77$245,60$239,89 $244,67$424,22K+1.20%
19/09/2026$243,21$243,69$240,38 $241,54$214,25K-0.69%
18/09/2026$239,46$245,74$236,12 $243,23$1,37M+1.57%
17/09/2026$233,79$247,80$231,92 $239,95$1,57M+2.63%
16/09/2026$221,44$233,87$220,42 $233,67$1,19M+5.52%
15/09/2026$220,91$227,48$217,60 $221,47$1,20M+0.25%
14/09/2026$225,39$228,34$213,74 $220,83$2,06M-2.02%
13/09/2026$233,39$233,54$225,34 $225,41$992,91K-3.42%
12/09/2026$236,08$237,58$233,26 $233,32$512,13K-1.17%
11/09/2026$224,84$240,00$224,10 $235,63$1,69M+4.80%
10/09/2026$235,23$235,81$224,82 $224,82$2,24M-4.43%
09/09/2026$224,95$241,63$221,72 $235,14$1,78M+4.53%
08/09/2026$223,93$231,83$220,19 $224,59$2,79M+0.29%
07/09/2026$222,31$225,55$221,28 $224,13$630,41K+0.82%
06/09/2026$221,27$223,45$220,86 $222,13$250,41K+0.39%
05/09/2026$222,18$222,42$220,09 $221,15$191,56K-0.46%
04/09/2026$208,61$223,61$208,40 $221,96$1,84M+6.40%
03/09/2026$206,70$212,69$201,47 $208,65$1,39M+0.94%
02/09/2026$207,65$208,99$203,42 $206,80$1,64M-0.41%
01/09/2026$211,77$212,61$201,13 $207,75$1,33M-1.90%
31/08/2026$213,70$218,54$210,16 $212,03$1,39M-0.78%
30/08/2026$217,10$218,20$213,56 $213,75$333,43K-1.54%
29/08/2026$216,57$217,87$216,39 $217,20$157,80K+0.29%
28/08/2026$222,89$228,72$215,82 $216,46$3,29M-2.88%
27/08/2026$255,77$260,36$222,46 $222,46$2,79M-13.02%
26/08/2026$240,62$256,15$236,85 $255,51$2,15M+6.19%
25/08/2026$228,15$246,72$225,76 $241,06$2,36M+5.66%
24/08/2026$238,97$239,31$220,83 $227,69$1,79M-4.72%
23/08/2026$235,70$238,98$233,46 $238,98$823,62K+1.39%
22/08/2026$236,31$237,28$230,14 $235,78$513,81K-0.22%
21/08/2026$247,97$255,11$233,50 $236,27$2,01M-4.72%
20/08/2026$240,79$251,42$229,23 $247,97$4,66M+2.98%
19/08/2026$213,67$247,23$209,38 $240,80$10,18M+12.70%
18/08/2026$236,25$237,74$211,29 $213,67$2,83M-9.56%
17/08/2026$222,01$240,20$221,81 $236,17$2,78M+6.38%
16/08/2026$221,80$222,45$221,26 $222,01$278,72K+0.09%
15/08/2026$221,55$222,41$218,95 $221,83$389,53K+0.13%
14/08/2026$224,73$227,15$217,42 $221,54$3,18M-1.42%
13/08/2026$219,74$231,56$215,21 $224,59$3,72M+2.21%
12/08/2026$214,94$226,86$214,31 $219,84$3,70M+2.28%
11/08/2026$208,85$215,39$206,71 $214,97$3,36M+2.93%
10/08/2026$219,32$230,40$207,88 $208,66$6,43M-4.86%
09/08/2026$222,20$223,09$218,80 $219,43$789,60K-1.25%
08/08/2026$218,80$223,65$216,89 $222,11$688,05K+1.51%
07/08/2026$212,83$221,86$205,70 $218,74$6,64M+2.78%
06/08/2026$210,84$219,55$201,99 $212,64$3,21M+0.85%
05/08/2026$218,62$225,45$208,39 $210,75$2,72M-3.60%
04/08/2026$199,61$222,58$192,65 $218,01$1,88M+9.22%
03/08/2026$193,50$199,71$177,97 $199,66$721,42K+3.18%
02/08/2026$185,82$194,90$185,82 $193,64$1,23M+4.21%
01/08/2026$186,30$187,59$183,48 $185,51$196,80K-0.42%
31/07/2026$195,07$201,25$185,74 $185,97$3,51M-4.66%
30/07/2026$163,58$196,10$160,33 $195,42$3,01M+19.46%
29/07/2026$177,27$181,28$158,02 $163,50$5,42M-7.77%
28/07/2026$187,70$189,26$167,68 $177,37$2,05M-5.50%
27/07/2026$200,09$202,57$182,21 $187,63$1,29M-6.23%
26/07/2026$195,96$199,85$195,90 $199,72$117,84K+1.92%
25/07/2026$193,70$195,53$192,95 $195,53$105,47K+0.94%
24/07/2026$210,24$211,14$191,57 $192,43$3,26M-8.47%
23/07/2026$215,24$218,77$205,30 $210,22$3,20M-2.33%
22/07/2026$211,93$216,30$200,43 $215,03$1,43M+1.46%
21/07/2026$193,61$212,64$193,61 $212,09$172,96K+9.54%
20/07/2026$189,50$202,18$187,89 $195,51$60,04K+3.17%
19/07/2026$185,39$190,53$185,39 $189,68$5,88K+2.31%
18/07/2026$186,47$186,51$184,39 $185,50$2,15K-0.52%
17/07/2026$185,72$193,98$177,89 $186,66$108,21K+0.51%
16/07/2026$204,66$204,66$185,00 $185,84$35,02K-9.20%
Tutte le sezioni