Moneroの価格履歴
$560.25
-0.17% 24時間
2017/11/06以降のMonero（XMR）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$560.25です。
史上最高値
$519.13
2021/05/07
史上最安値
$25.08
2020/03/13
初回記録からのリターン
+352.34%
2017/11/06
最も良かった月
+74.47%
2017年12月
最も悪かった月
-52.43%
2018年3月
読み込み中…
Moneroの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 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% |
Moneroの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2024年2月 | $163.70 | $171.30 | $100.40 | $118.70 | -27.49% |
| 2024年1月 | $164.90 | $174.30 | $142.70 | $163.70 | -0.73% |
| 2023年12月 | $169.90 | $180.70 | $162.00 | $164.90 | -2.94% |
| 2023年11月 | $172.20 | $173.80 | $157.20 | $169.90 | -1.34% |
| 2023年10月 | $146.60 | $175.40 | $144.80 | $172.20 | +17.46% |
| 2023年9月 | $143.20 | $150.00 | $137.30 | $146.60 | +2.45% |
| 2023年8月 | $161.20 | $163.80 | $135.60 | $143.10 | -11.23% |
| 2023年7月 | $168.40 | $172.70 | $155.50 | $161.20 | -4.28% |
| 2023年6月 | $145.90 | $170.90 | $126.00 | $168.40 | +15.42% |
| 2023年5月 | $155.50 | $159.20 | $144.60 | $145.90 | -6.11% |
| 2023年4月 | $157.70 | $164.40 | $149.20 | $155.40 | -1.40% |
| 2023年3月 | $150.30 | $165.90 | $132.00 | $157.60 | +4.86% |
| 2023年2月 | $177.50 | $180.80 | $145.00 | $150.30 | -15.32% |
| 2023年1月 | $147.20 | $187.70 | $146.30 | $177.50 | +20.50% |
| 2022年12月 | $142.20 | $153.10 | $138.50 | $147.30 | +3.59% |
| 2022年11月 | $149.60 | $162.10 | $115.30 | $142.20 | -4.95% |
| 2022年10月 | $147.30 | $153.80 | $134.60 | $149.60 | +1.49% |
| 2022年9月 | $149.10 | $167.00 | $134.00 | $147.40 | -1.27% |
| 2022年8月 | $154.70 | $174.20 | $141.20 | $149.30 | -3.55% |
| 2022年7月 | $113.20 | $166.60 | $110.80 | $154.80 | +36.87% |
| 2022年6月 | $198.50 | $204.50 | $96.70 | $113.10 | -43.05% |
| 2022年5月 | $214.10 | $229.80 | $119.00 | $198.60 | -7.24% |
| 2022年4月 | $212.70 | $289.50 | $208.60 | $214.10 | +0.66% |
| 2022年3月 | $170.30 | $278.00 | $153.40 | $212.70 | +24.82% |
| 2022年2月 | $147.20 | $188.00 | $132.10 | $170.40 | +15.84% |
| 2022年1月 | $228.50 | $255.30 | $134.30 | $147.10 | -35.68% |
| 2021年12月 | $238.10 | $244.00 | $176.50 | $228.70 | -3.91% |
| 2021年11月 | $275.00 | $294.10 | $200.00 | $238.00 | -13.42% |
| 2021年10月 | $251.00 | $299.00 | $243.00 | $274.90 | +9.48% |
| 2021年9月 | $285.80 | $321.70 | $212.00 | $251.10 | -12.14% |
| 2021年8月 | $239.87 | $339.72 | $223.00 | $285.80 | +19.15% |
| 2021年7月 | $223.09 | $249.06 | $178.60 | $239.86 | +7.53% |
| 2021年6月 | $272.11 | $316.23 | $180.07 | $223.06 | -18.06% |
| 2021年5月 | $421.67 | $519.13 | $124.69 | $272.21 | -35.46% |
| 2021年4月 | $245.82 | $440.00 | $244.42 | $421.78 | +71.59% |
| 2021年3月 | $219.23 | $264.00 | $198.15 | $245.80 | +12.15% |
Moneroの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2024/02/20 | $112.40 | $119.60 | $110.40 | $118.70 | +5.51% |
| 2024/02/19 | $122.10 | $123.40 | $108.50 | $112.50 | -7.71% |
| 2024/02/18 | $121.20 | $123.40 | $118.70 | $121.90 | +0.49% |
| 2024/02/17 | $122.60 | $122.70 | $118.00 | $121.30 | -0.98% |
| 2024/02/16 | $125.70 | $129.20 | $120.20 | $122.50 | -2.55% |
| 2024/02/15 | $128.00 | $129.20 | $123.30 | $125.70 | -1.87% |
| 2024/02/14 | $127.80 | $131.90 | $126.20 | $128.10 | +0.23% |
| 2024/02/13 | $126.30 | $129.20 | $122.10 | $127.80 | +1.19% |
| 2024/02/12 | $120.60 | $128.90 | $118.00 | $126.30 | +4.64% |
| 2024/02/11 | $119.30 | $123.20 | $115.00 | $120.70 | +1.17% |
| 2024/02/10 | $121.60 | $123.80 | $115.00 | $119.30 | -1.81% |
| 2024/02/09 | $128.70 | $129.40 | $119.60 | $121.50 | -5.59% |
| 2024/02/08 | $129.50 | $132.00 | $117.70 | $128.70 | -0.69% |
| 2024/02/07 | $105.40 | $135.00 | $103.40 | $129.60 | +22.96% |
| 2024/02/06 | $165.40 | $166.80 | $100.40 | $105.40 | -36.28% |
| 2024/02/05 | $165.80 | $168.20 | $163.40 | $165.40 | -0.30% |
| 2024/02/04 | $165.50 | $168.00 | $164.90 | $165.90 | +0.24% |
| 2024/02/03 | $169.00 | $170.00 | $162.40 | $165.50 | -2.07% |
| 2024/02/02 | $166.30 | $171.30 | $165.30 | $169.00 | +1.62% |
| 2024/02/01 | $163.70 | $170.00 | $163.50 | $166.30 | +1.59% |
| 2024/01/31 | $160.30 | $167.00 | $158.30 | $163.70 | +2.12% |
| 2024/01/30 | $168.00 | $172.20 | $159.70 | $160.30 | -4.58% |
| 2024/01/29 | $160.70 | $169.90 | $159.80 | $168.00 | +4.54% |
| 2024/01/28 | $160.30 | $162.80 | $158.60 | $160.70 | +0.19% |
| 2024/01/27 | $159.40 | $162.40 | $157.40 | $160.40 | +0.69% |
| 2024/01/26 | $157.30 | $162.40 | $155.80 | $159.30 | +1.34% |
| 2024/01/25 | $152.60 | $158.00 | $152.00 | $157.20 | +3.01% |
| 2024/01/24 | $150.40 | $155.90 | $148.80 | $152.60 | +1.40% |
| 2024/01/23 | $150.70 | $154.90 | $146.50 | $150.50 | -0.13% |
| 2024/01/22 | $157.60 | $160.30 | $149.10 | $150.70 | -4.38% |
Moneroは2021/05/07に史上最高値$519.13を記録し、当データセットの最安値は$25.08です。すべての値は主要取引所の日次終値に基づく米ドル建てです。