Sejarah harga Monero
$556.77
+1.73% 24j
Harga sejarah Monero (XMR) sejak 6 Nov 2017: data OHLC tahunan dan bulanan, 30 hari lepas dan carta logaritma keseluruhan sejarah. Harga semasa ialah $556.77.
Paras tertinggi sepanjang masa
$519.13
7 Mei 2021
Paras terendah sepanjang masa
$25.08
13 Mac 2020
Pulangan sejak rekod pertama
+349.53%
6 Nov 2017
Bulan terbaik
+74.47%
Disember 2017
Bulan terburuk
-52.43%
Mac 2018
Memuatkan…
Sejarah harga Monero mengikut tahun
| Tarikh | Buka | Tertinggi | Terendah | Tutup | 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% |
Sejarah harga Monero mengikut bulan
| Tarikh | Buka | Tertinggi | Terendah | Tutup | 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% |
| Disember 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% |
| Ogos 2023 | $161.20 | $163.80 | $135.60 | $143.10 | -11.23% |
| Julai 2023 | $168.40 | $172.70 | $155.50 | $161.20 | -4.28% |
| Jun 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% |
| Mac 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% |
| Disember 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% |
| Ogos 2022 | $154.70 | $174.20 | $141.20 | $149.30 | -3.55% |
| Julai 2022 | $113.20 | $166.60 | $110.80 | $154.80 | +36.87% |
| Jun 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% |
| Mac 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% |
| Disember 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% |
| Ogos 2021 | $239.87 | $339.72 | $223.00 | $285.80 | +19.15% |
| Julai 2021 | $223.09 | $249.06 | $178.60 | $239.86 | +7.53% |
| Jun 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% |
| Mac 2021 | $219.23 | $264.00 | $198.15 | $245.80 | +12.15% |
Harga harian Monero — 30 hari lepas
| Tarikh | Buka | Tertinggi | Terendah | Tutup | 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 paras tertinggi sepanjang masa $519.13 pada 7 Mei 2021, manakala harga terendah dalam data kami ialah $25.08. Semua nilai dalam dolar AS berdasarkan harga tutup harian bursa utama.