Riwayat harga Monero
$559,22
+2,74% 24j
Harga historis Monero (XMR) sejak 6 Nov 2017: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $559,22.
Tertinggi sepanjang masa
$519,13
7 Mei 2021
Terendah sepanjang masa
$25,08
13 Mar 2020
Imbal hasil sejak data pertama
+351,51%
6 Nov 2017
Bulan terbaik
+74,47%
Desember 2017
Bulan terburuk
-52,43%
Maret 2018
Memuat…
Riwayat harga Monero per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2024 | $164,90 | $174,30 | $100,40 | $118,70 | -28,02% |
| 2023 | $147,20 | $187,70 | $126,00 | $164,90 | +11,95% |
| 2022 | $228,50 | $289,50 | $96,70 | $147,30 | -35,59% |
| 2021 | $156,20 | $519,13 | $121,82 | $228,70 | +46,40% |
| 2020 | $44,67 | $171,32 | $25,08 | $156,22 | +249,56% |
| 2019 | $54,93 | $121,55 | $42,00 | $44,69 | -18,56% |
| 2018 | $349,55 | $495,84 | $38,07 | $54,88 | -84,28% |
| 2017 | $112,53 | $476,40 | $101,76 | $349,03 | +210,16% |
Riwayat harga Monero per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Februari 2024 | $163,70 | $171,30 | $100,40 | $118,70 | -27,49% |
| Januari 2024 | $164,90 | $174,30 | $142,70 | $163,70 | -0,73% |
| Desember 2023 | $169,90 | $180,70 | $162,00 | $164,90 | -2,94% |
| November 2023 | $172,20 | $173,80 | $157,20 | $169,90 | -1,34% |
| Oktober 2023 | $146,60 | $175,40 | $144,80 | $172,20 | +17,46% |
| September 2023 | $143,20 | $150,00 | $137,30 | $146,60 | +2,45% |
| Agustus 2023 | $161,20 | $163,80 | $135,60 | $143,10 | -11,23% |
| Juli 2023 | $168,40 | $172,70 | $155,50 | $161,20 | -4,28% |
| Juni 2023 | $145,90 | $170,90 | $126,00 | $168,40 | +15,42% |
| Mei 2023 | $155,50 | $159,20 | $144,60 | $145,90 | -6,11% |
| April 2023 | $157,70 | $164,40 | $149,20 | $155,40 | -1,40% |
| Maret 2023 | $150,30 | $165,90 | $132,00 | $157,60 | +4,86% |
| Februari 2023 | $177,50 | $180,80 | $145,00 | $150,30 | -15,32% |
| Januari 2023 | $147,20 | $187,70 | $146,30 | $177,50 | +20,50% |
| Desember 2022 | $142,20 | $153,10 | $138,50 | $147,30 | +3,59% |
| November 2022 | $149,60 | $162,10 | $115,30 | $142,20 | -4,95% |
| Oktober 2022 | $147,30 | $153,80 | $134,60 | $149,60 | +1,49% |
| September 2022 | $149,10 | $167,00 | $134,00 | $147,40 | -1,27% |
| Agustus 2022 | $154,70 | $174,20 | $141,20 | $149,30 | -3,55% |
| Juli 2022 | $113,20 | $166,60 | $110,80 | $154,80 | +36,87% |
| Juni 2022 | $198,50 | $204,50 | $96,70 | $113,10 | -43,05% |
| Mei 2022 | $214,10 | $229,80 | $119,00 | $198,60 | -7,24% |
| April 2022 | $212,70 | $289,50 | $208,60 | $214,10 | +0,66% |
| Maret 2022 | $170,30 | $278,00 | $153,40 | $212,70 | +24,82% |
| Februari 2022 | $147,20 | $188,00 | $132,10 | $170,40 | +15,84% |
| Januari 2022 | $228,50 | $255,30 | $134,30 | $147,10 | -35,68% |
| Desember 2021 | $238,10 | $244,00 | $176,50 | $228,70 | -3,91% |
| November 2021 | $275,00 | $294,10 | $200,00 | $238,00 | -13,42% |
| Oktober 2021 | $251,00 | $299,00 | $243,00 | $274,90 | +9,48% |
| September 2021 | $285,80 | $321,70 | $212,00 | $251,10 | -12,14% |
| Agustus 2021 | $239,87 | $339,72 | $223,00 | $285,80 | +19,15% |
| Juli 2021 | $223,09 | $249,06 | $178,60 | $239,86 | +7,53% |
| Juni 2021 | $272,11 | $316,23 | $180,07 | $223,06 | -18,06% |
| Mei 2021 | $421,67 | $519,13 | $124,69 | $272,21 | -35,46% |
| April 2021 | $245,82 | $440,00 | $244,42 | $421,78 | +71,59% |
| Maret 2021 | $219,23 | $264,00 | $198,15 | $245,80 | +12,15% |
Harga harian Monero — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 20 Feb 2024 | $112,40 | $119,60 | $110,40 | $118,70 | +5,51% |
| 19 Feb 2024 | $122,10 | $123,40 | $108,50 | $112,50 | -7,71% |
| 18 Feb 2024 | $121,20 | $123,40 | $118,70 | $121,90 | +0,49% |
| 17 Feb 2024 | $122,60 | $122,70 | $118,00 | $121,30 | -0,98% |
| 16 Feb 2024 | $125,70 | $129,20 | $120,20 | $122,50 | -2,55% |
| 15 Feb 2024 | $128,00 | $129,20 | $123,30 | $125,70 | -1,87% |
| 14 Feb 2024 | $127,80 | $131,90 | $126,20 | $128,10 | +0,23% |
| 13 Feb 2024 | $126,30 | $129,20 | $122,10 | $127,80 | +1,19% |
| 12 Feb 2024 | $120,60 | $128,90 | $118,00 | $126,30 | +4,64% |
| 11 Feb 2024 | $119,30 | $123,20 | $115,00 | $120,70 | +1,17% |
| 10 Feb 2024 | $121,60 | $123,80 | $115,00 | $119,30 | -1,81% |
| 9 Feb 2024 | $128,70 | $129,40 | $119,60 | $121,50 | -5,59% |
| 8 Feb 2024 | $129,50 | $132,00 | $117,70 | $128,70 | -0,69% |
| 7 Feb 2024 | $105,40 | $135,00 | $103,40 | $129,60 | +22,96% |
| 6 Feb 2024 | $165,40 | $166,80 | $100,40 | $105,40 | -36,28% |
| 5 Feb 2024 | $165,80 | $168,20 | $163,40 | $165,40 | -0,30% |
| 4 Feb 2024 | $165,50 | $168,00 | $164,90 | $165,90 | +0,24% |
| 3 Feb 2024 | $169,00 | $170,00 | $162,40 | $165,50 | -2,07% |
| 2 Feb 2024 | $166,30 | $171,30 | $165,30 | $169,00 | +1,62% |
| 1 Feb 2024 | $163,70 | $170,00 | $163,50 | $166,30 | +1,59% |
| 31 Jan 2024 | $160,30 | $167,00 | $158,30 | $163,70 | +2,12% |
| 30 Jan 2024 | $168,00 | $172,20 | $159,70 | $160,30 | -4,58% |
| 29 Jan 2024 | $160,70 | $169,90 | $159,80 | $168,00 | +4,54% |
| 28 Jan 2024 | $160,30 | $162,80 | $158,60 | $160,70 | +0,19% |
| 27 Jan 2024 | $159,40 | $162,40 | $157,40 | $160,40 | +0,69% |
| 26 Jan 2024 | $157,30 | $162,40 | $155,80 | $159,30 | +1,34% |
| 25 Jan 2024 | $152,60 | $158,00 | $152,00 | $157,20 | +3,01% |
| 24 Jan 2024 | $150,40 | $155,90 | $148,80 | $152,60 | +1,40% |
| 23 Jan 2024 | $150,70 | $154,90 | $146,50 | $150,50 | -0,13% |
| 22 Jan 2024 | $157,60 | $160,30 | $149,10 | $150,70 | -4,38% |
Monero mencapai rekor tertinggi $519,13 pada 7 Mei 2021, sedangkan harga terendah dalam data kami adalah $25,08. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.