Monero (XMR) 過去データ
Daily Monero price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days XMR moved from $161.70 to $118.70 (−26.59%), with a high of $180.70 and a low of $100.40.
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動 |
|---|---|---|---|---|---|
| Feb 20, 2024 | $112.40 | $119.60 | $110.40 | $118.70 | 5.60% |
| Feb 19, 2024 | $122.10 | $123.40 | $108.50 | $112.50 | 7.86% |
| Feb 18, 2024 | $121.20 | $123.40 | $118.70 | $121.90 | 0.58% |
| Feb 17, 2024 | $122.60 | $122.70 | $118.00 | $121.30 | 1.06% |
| Feb 16, 2024 | $125.70 | $129.20 | $120.20 | $122.50 | 2.55% |
| Feb 15, 2024 | $128.00 | $129.20 | $123.30 | $125.70 | 1.80% |
| Feb 14, 2024 | $127.80 | $131.90 | $126.20 | $128.10 | 0.23% |
| Feb 13, 2024 | $126.30 | $129.20 | $122.10 | $127.80 | 1.19% |
| Feb 12, 2024 | $120.60 | $128.90 | $118.00 | $126.30 | 4.73% |
| Feb 11, 2024 | $119.30 | $123.20 | $115.00 | $120.70 | 1.17% |
| Feb 10, 2024 | $121.60 | $123.80 | $115.00 | $119.30 | 1.89% |
| Feb 9, 2024 | $128.70 | $129.40 | $119.60 | $121.50 | 5.59% |
| Feb 8, 2024 | $129.50 | $132.00 | $117.70 | $128.70 | 0.62% |
| Feb 7, 2024 | $105.40 | $135.00 | $103.40 | $129.60 | 22.96% |
| Feb 6, 2024 | $165.40 | $166.80 | $100.40 | $105.40 | 36.28% |
| Feb 5, 2024 | $165.80 | $168.20 | $163.40 | $165.40 | 0.24% |
| Feb 4, 2024 | $165.50 | $168.00 | $164.90 | $165.90 | 0.24% |
| Feb 3, 2024 | $169.00 | $170.00 | $162.40 | $165.50 | 2.07% |
| Feb 2, 2024 | $166.30 | $171.30 | $165.30 | $169.00 | 1.62% |
| Feb 1, 2024 | $163.70 | $170.00 | $163.50 | $166.30 | 1.59% |
| Jan 31, 2024 | $160.30 | $167.00 | $158.30 | $163.70 | 2.12% |
| Jan 30, 2024 | $168.00 | $172.20 | $159.70 | $160.30 | 4.58% |
| Jan 29, 2024 | $160.70 | $169.90 | $159.80 | $168.00 | 4.54% |
| Jan 28, 2024 | $160.30 | $162.80 | $158.60 | $160.70 | 0.25% |
| Jan 27, 2024 | $159.40 | $162.40 | $157.40 | $160.40 | 0.63% |
| Jan 26, 2024 | $157.30 | $162.40 | $155.80 | $159.30 | 1.27% |
| Jan 25, 2024 | $152.60 | $158.00 | $152.00 | $157.20 | 3.01% |
| Jan 24, 2024 | $150.40 | $155.90 | $148.80 | $152.60 | 1.46% |
| Jan 23, 2024 | $150.70 | $154.90 | $146.50 | $150.50 | 0.13% |
| Jan 22, 2024 | $157.60 | $160.30 | $149.10 | $150.70 | 4.38% |
| Jan 21, 2024 | $156.60 | $163.50 | $155.10 | $157.60 | 0.64% |
| Jan 20, 2024 | $158.40 | $159.60 | $155.90 | $156.70 | 1.07% |
| Jan 19, 2024 | $153.20 | $159.00 | $149.90 | $158.40 | 3.39% |
| Jan 18, 2024 | $157.80 | $165.00 | $151.80 | $153.20 | 2.92% |
| Jan 17, 2024 | $157.40 | $160.90 | $155.00 | $157.80 | 0.25% |
| Jan 16, 2024 | $157.30 | $160.20 | $153.60 | $157.40 | 0.06% |
| Jan 15, 2024 | $154.20 | $159.00 | $152.60 | $157.20 | 1.95% |
| Jan 14, 2024 | $155.80 | $160.00 | $153.00 | $154.10 | 1.09% |
| Jan 13, 2024 | $151.90 | $156.80 | $148.20 | $155.80 | 2.57% |
| Jan 12, 2024 | $152.60 | $162.40 | $149.00 | $152.00 | 0.39% |
| Jan 11, 2024 | $149.10 | $154.70 | $148.10 | $152.70 | 2.41% |
| Jan 10, 2024 | $144.40 | $151.70 | $143.50 | $149.00 | 3.19% |
| Jan 9, 2024 | $147.70 | $148.80 | $142.70 | $144.40 | 2.23% |
| Jan 8, 2024 | $146.10 | $154.40 | $143.20 | $147.80 | 1.16% |
| Jan 7, 2024 | $152.60 | $155.30 | $144.60 | $146.10 | 4.26% |
| Jan 6, 2024 | $155.70 | $158.80 | $150.00 | $152.60 | 1.99% |
| Jan 5, 2024 | $164.80 | $165.10 | $151.20 | $155.80 | 5.46% |
| Jan 4, 2024 | $154.00 | $165.00 | $149.00 | $164.80 | 7.01% |
| Jan 3, 2024 | $167.40 | $169.80 | $146.80 | $154.10 | 7.95% |
| Jan 2, 2024 | $169.60 | $174.30 | $167.00 | $167.40 | 1.30% |
| Jan 1, 2024 | $164.90 | $169.70 | $163.20 | $169.50 | 2.79% |
| Dec 31, 2023 | $165.90 | $168.70 | $163.30 | $164.90 | 0.60% |
| Dec 30, 2023 | $166.40 | $169.20 | $162.30 | $165.80 | 0.36% |
| Dec 29, 2023 | $174.50 | $175.70 | $162.00 | $166.40 | 4.64% |
| Dec 28, 2023 | $175.50 | $180.70 | $172.50 | $174.40 | 0.63% |
| Dec 27, 2023 | $174.10 | $176.50 | $172.50 | $175.50 | 0.80% |
| Dec 26, 2023 | $174.40 | $176.60 | $170.70 | $174.20 | 0.11% |
| Dec 25, 2023 | $171.20 | $175.00 | $170.30 | $174.30 | 1.81% |
| Dec 24, 2023 | $178.50 | $179.20 | $170.40 | $171.20 | 4.09% |
| Dec 23, 2023 | $176.80 | $179.00 | $173.60 | $178.50 | 0.96% |
| Dec 22, 2023 | $173.30 | $177.00 | $170.80 | $176.80 | 2.02% |
| Dec 21, 2023 | $174.80 | $176.30 | $172.20 | $173.30 | 0.86% |
| Dec 20, 2023 | $171.30 | $175.00 | $170.60 | $174.70 | 1.98% |
| Dec 19, 2023 | $173.70 | $176.00 | $167.90 | $171.20 | 1.44% |
| Dec 18, 2023 | $168.10 | $174.10 | $166.20 | $173.70 | 3.33% |
| Dec 17, 2023 | $168.70 | $170.50 | $167.10 | $168.00 | 0.41% |
| Dec 16, 2023 | $168.10 | $172.40 | $167.10 | $168.80 | 0.42% |
| Dec 15, 2023 | $167.90 | $173.00 | $167.70 | $168.10 | 0.12% |
| Dec 14, 2023 | $169.10 | $169.30 | $166.00 | $168.00 | 0.65% |
| Dec 13, 2023 | $170.90 | $171.10 | $166.70 | $169.00 | 1.11% |
| Dec 12, 2023 | $171.90 | $173.30 | $167.90 | $170.80 | 0.64% |
| Dec 11, 2023 | $176.00 | $176.70 | $162.00 | $171.80 | 2.39% |
| Dec 10, 2023 | $174.90 | $178.60 | $174.60 | $176.00 | 0.63% |
| Dec 9, 2023 | $174.00 | $177.10 | $173.80 | $175.10 | 0.63% |
| Dec 8, 2023 | $172.90 | $175.70 | $171.80 | $174.00 | 0.64% |
| Dec 7, 2023 | $170.70 | $177.10 | $170.10 | $172.90 | 1.29% |
| Dec 6, 2023 | $171.10 | $174.00 | $170.00 | $170.70 | 0.23% |
| Dec 5, 2023 | $170.60 | $172.60 | $167.60 | $171.10 | 0.29% |
| Dec 4, 2023 | $172.40 | $174.30 | $166.60 | $170.60 | 1.04% |
| Dec 3, 2023 | $172.70 | $173.50 | $170.50 | $172.30 | 0.23% |
| Dec 2, 2023 | $171.80 | $173.90 | $170.20 | $172.60 | 0.47% |
| Dec 1, 2023 | $169.90 | $171.90 | $169.10 | $171.70 | 1.06% |
| Nov 30, 2023 | $166.00 | $170.50 | $165.90 | $169.90 | 2.35% |
| Nov 29, 2023 | $167.70 | $167.90 | $164.90 | $165.90 | 1.07% |
| Nov 28, 2023 | $165.60 | $168.00 | $164.00 | $167.60 | 1.21% |
| Nov 27, 2023 | $169.50 | $170.60 | $164.50 | $165.50 | 2.36% |
| Nov 26, 2023 | $172.00 | $173.30 | $167.80 | $169.40 | 1.51% |
| Nov 25, 2023 | $170.30 | $173.00 | $169.60 | $172.00 | 1.00% |
| Nov 24, 2023 | $165.90 | $171.60 | $165.80 | $170.40 | 2.71% |
| Nov 23, 2023 | $163.00 | $167.90 | $162.90 | $165.80 | 1.72% |
| Nov 22, 2023 | $158.90 | $164.10 | $158.00 | $163.10 | 2.64% |
| Nov 21, 2023 | $162.90 | $166.00 | $158.10 | $158.80 | 2.52% |
| Nov 20, 2023 | $164.00 | $165.00 | $161.60 | $163.00 | 0.61% |
| Nov 19, 2023 | $160.70 | $164.20 | $159.30 | $163.90 | 1.99% |
| Nov 18, 2023 | $162.90 | $162.90 | $159.00 | $160.80 | 1.29% |
| Nov 17, 2023 | $160.90 | $167.20 | $160.40 | $162.90 | 1.24% |
| Nov 16, 2023 | $161.10 | $162.90 | $157.20 | $160.80 | 0.19% |
| Nov 15, 2023 | $163.30 | $166.60 | $157.80 | $161.10 | 1.35% |
| Nov 14, 2023 | $162.70 | $166.50 | $158.90 | $163.30 | 0.37% |
| Nov 13, 2023 | $171.20 | $172.90 | $162.50 | $162.60 | 5.02% |
| Nov 12, 2023 | $169.30 | $171.80 | $166.40 | $171.20 | 1.12% |
| Nov 11, 2023 | $170.80 | $172.60 | $167.60 | $169.30 | 0.88% |
| Nov 10, 2023 | $170.20 | $173.80 | $166.40 | $170.80 | 0.35% |
| Nov 9, 2023 | $167.20 | $171.30 | $157.90 | $170.30 | 1.85% |
| Nov 8, 2023 | $166.10 | $167.90 | $164.00 | $167.30 | 0.72% |
| Nov 7, 2023 | $165.20 | $168.40 | $161.50 | $166.10 | 0.54% |
| Nov 6, 2023 | $169.30 | $169.60 | $164.40 | $165.20 | 2.42% |
| Nov 5, 2023 | $168.10 | $170.90 | $167.00 | $169.20 | 0.65% |
| Nov 4, 2023 | $170.80 | $171.70 | $165.20 | $168.10 | 1.58% |
| Nov 3, 2023 | $171.00 | $173.20 | $168.50 | $170.70 | 0.18% |
| Nov 2, 2023 | $171.50 | $172.60 | $167.50 | $171.00 | 0.29% |
| Nov 1, 2023 | $172.20 | $172.90 | $169.30 | $171.50 | 0.41% |
| Oct 31, 2023 | $172.60 | $173.90 | $168.30 | $172.20 | 0.23% |
| Oct 30, 2023 | $174.10 | $175.40 | $164.40 | $172.70 | 0.80% |
| Oct 29, 2023 | $161.90 | $175.00 | $159.90 | $174.10 | 7.54% |
| Oct 28, 2023 | $160.80 | $162.90 | $159.50 | $161.90 | 0.68% |
| Oct 27, 2023 | $159.50 | $161.30 | $156.70 | $160.70 | 0.75% |
| Oct 26, 2023 | $160.10 | $162.60 | $156.60 | $159.60 | 0.31% |
| Oct 25, 2023 | $158.00 | $160.60 | $154.40 | $160.10 | 1.33% |
| Oct 24, 2023 | $160.90 | $163.80 | $155.50 | $158.00 | 1.80% |
| Oct 23, 2023 | $159.00 | $162.30 | $156.80 | $160.90 | 1.19% |
| Oct 22, 2023 | $157.80 | $160.00 | $156.20 | $159.00 | 0.76% |
| Oct 21, 2023 | $154.80 | $158.20 | $154.10 | $157.80 | 1.94% |
| Oct 20, 2023 | $152.50 | $157.40 | $151.70 | $154.80 | 1.51% |
| Oct 19, 2023 | $149.70 | $152.60 | $146.70 | $152.50 | 1.87% |
| Oct 18, 2023 | $150.50 | $152.50 | $149.60 | $149.70 | 0.53% |
| Oct 17, 2023 | $152.40 | $152.40 | $149.30 | $150.50 | 1.25% |
| Oct 16, 2023 | $152.30 | $154.00 | $150.90 | $152.40 | 0.07% |
| Oct 15, 2023 | $152.80 | $153.50 | $151.80 | $152.30 | 0.33% |
| Oct 14, 2023 | $153.50 | $154.50 | $151.60 | $152.80 | 0.46% |
| Oct 13, 2023 | $152.40 | $154.90 | $150.80 | $153.60 | 0.79% |
| Oct 12, 2023 | $154.00 | $154.60 | $150.90 | $152.50 | 0.97% |
| Oct 11, 2023 | $152.20 | $154.00 | $150.90 | $154.00 | 1.18% |
| Oct 10, 2023 | $153.80 | $154.60 | $151.90 | $152.20 | 1.04% |
| Oct 9, 2023 | $156.20 | $156.40 | $151.70 | $153.70 | 1.60% |
| Oct 8, 2023 | $155.30 | $156.80 | $152.60 | $156.30 | 0.64% |
| Oct 7, 2023 | $151.80 | $155.70 | $150.80 | $155.40 | 2.37% |
| Oct 6, 2023 | $149.50 | $152.70 | $148.40 | $151.80 | 1.54% |
| Oct 5, 2023 | $150.30 | $151.60 | $148.20 | $149.60 | 0.47% |
| Oct 4, 2023 | $147.20 | $150.80 | $145.50 | $150.40 | 2.17% |
| Oct 3, 2023 | $146.00 | $148.00 | $144.80 | $147.20 | 0.82% |
| Oct 2, 2023 | $149.10 | $150.00 | $145.30 | $146.00 | 2.08% |
| Oct 1, 2023 | $146.60 | $150.00 | $145.30 | $149.10 | 1.71% |
| Sep 30, 2023 | $146.90 | $148.20 | $145.10 | $146.60 | 0.20% |
| Sep 29, 2023 | $146.00 | $146.90 | $144.70 | $146.80 | 0.55% |
| Sep 28, 2023 | $146.50 | $147.70 | $145.30 | $146.00 | 0.34% |
| Sep 27, 2023 | $144.70 | $146.80 | $144.20 | $146.60 | 1.31% |
| Sep 26, 2023 | $144.50 | $145.40 | $143.20 | $144.80 | 0.21% |
| Sep 25, 2023 | $143.80 | $145.50 | $142.90 | $144.50 | 0.49% |
| Sep 24, 2023 | $141.70 | $144.60 | $141.50 | $143.80 | 1.48% |
| Sep 23, 2023 | $145.10 | $145.60 | $141.40 | $141.70 | 2.34% |
| Sep 22, 2023 | $145.20 | $147.10 | $144.40 | $145.00 | 0.14% |
| Sep 21, 2023 | $148.20 | $148.40 | $145.00 | $145.10 | 2.09% |
| Sep 20, 2023 | $147.60 | $148.50 | $145.80 | $148.20 | 0.41% |
| Sep 19, 2023 | $145.80 | $148.50 | $145.60 | $147.60 | 1.23% |
| Sep 18, 2023 | $145.80 | $148.00 | $144.90 | $145.70 | 0.07% |
| Sep 17, 2023 | $144.40 | $146.30 | $143.00 | $145.80 | 0.97% |
| Sep 16, 2023 | $147.80 | $148.20 | $143.90 | $144.30 | 2.37% |
| Sep 15, 2023 | $146.60 | $150.00 | $146.00 | $147.80 | 0.82% |
| Sep 14, 2023 | $143.00 | $147.20 | $142.00 | $146.50 | 2.45% |
| Sep 13, 2023 | $140.80 | $144.70 | $140.40 | $143.00 | 1.56% |
| Sep 12, 2023 | $140.00 | $143.10 | $139.20 | $140.80 | 0.57% |
| Sep 11, 2023 | $143.00 | $143.90 | $137.90 | $139.90 | 2.17% |
| Sep 10, 2023 | $143.50 | $143.90 | $141.60 | $142.90 | 0.42% |
| Sep 9, 2023 | $144.00 | $144.10 | $142.20 | $143.40 | 0.42% |
| Sep 8, 2023 | $143.40 | $144.30 | $140.40 | $143.90 | 0.35% |
| Sep 7, 2023 | $142.10 | $143.40 | $140.90 | $143.30 | 0.84% |
| Sep 6, 2023 | $137.70 | $142.80 | $137.50 | $142.20 | 3.27% |
| Sep 5, 2023 | $141.20 | $141.40 | $137.30 | $137.70 | 2.48% |
| Sep 4, 2023 | $140.80 | $144.10 | $140.70 | $141.10 | 0.21% |
| Sep 3, 2023 | $140.10 | $141.50 | $139.10 | $140.60 | 0.36% |
| Sep 2, 2023 | $140.80 | $141.90 | $139.00 | $140.10 | 0.50% |
| Sep 1, 2023 | $143.20 | $144.90 | $138.90 | $140.80 | 1.68% |
| Aug 31, 2023 | $142.00 | $144.90 | $139.40 | $143.10 | 0.77% |
| Aug 30, 2023 | $146.80 | $148.40 | $140.60 | $142.10 | 3.20% |
| Aug 29, 2023 | $145.30 | $148.50 | $142.90 | $146.70 | 0.96% |
| Aug 28, 2023 | $145.50 | $146.90 | $142.40 | $145.20 | 0.21% |
| Aug 27, 2023 | $143.10 | $145.90 | $142.70 | $145.40 | 1.61% |
| Aug 26, 2023 | $140.20 | $145.20 | $139.90 | $143.00 | 2.00% |
| Aug 25, 2023 | $138.60 | $140.30 | $137.10 | $140.10 | 1.08% |
| Aug 24, 2023 | $143.10 | $143.20 | $135.60 | $138.60 | 3.14% |
| Aug 23, 2023 | $145.50 | $146.40 | $142.60 | $143.00 | 1.72% |
| Aug 22, 2023 | $149.70 | $149.90 | $143.40 | $145.50 | 2.81% |
| Aug 21, 2023 | $147.30 | $149.90 | $144.60 | $149.60 | 1.56% |
| Aug 20, 2023 | $144.40 | $149.30 | $143.50 | $147.30 | 2.01% |
| Aug 19, 2023 | $143.60 | $145.30 | $143.00 | $144.40 | 0.56% |
| Aug 18, 2023 | $141.70 | $145.40 | $140.80 | $143.50 | 1.27% |
| Aug 17, 2023 | $154.10 | $154.80 | $136.20 | $141.60 | 8.11% |
| Aug 16, 2023 | $155.50 | $156.60 | $152.60 | $154.00 | 0.96% |
| Aug 15, 2023 | $158.60 | $158.90 | $154.90 | $155.40 | 2.02% |
| Aug 14, 2023 | $158.30 | $160.10 | $158.00 | $158.60 | 0.19% |
| Aug 13, 2023 | $158.00 | $159.80 | $157.00 | $158.20 | 0.13% |
| Aug 12, 2023 | $157.00 | $158.30 | $156.40 | $158.00 | 0.64% |
| Aug 11, 2023 | $156.20 | $158.20 | $155.90 | $156.90 | 0.45% |
| Aug 10, 2023 | $157.30 | $157.60 | $154.40 | $156.10 | 0.76% |
| Aug 9, 2023 | $158.90 | $159.70 | $156.50 | $157.30 | 1.01% |
| Aug 8, 2023 | $158.50 | $160.30 | $157.80 | $158.90 | 0.25% |
| Aug 7, 2023 | $159.80 | $161.00 | $157.20 | $158.40 | 0.88% |
| Aug 6, 2023 | $159.80 | $161.20 | $159.10 | $159.80 | 0.00% |
| Aug 5, 2023 | $158.60 | $161.50 | $157.90 | $159.70 | 0.69% |
| Aug 4, 2023 | $160.40 | $162.30 | $157.30 | $158.60 | 1.12% |
| Aug 3, 2023 | $160.00 | $161.90 | $159.60 | $160.40 | 0.25% |
| Aug 2, 2023 | $160.30 | $161.00 | $158.60 | $160.10 | 0.12% |
| Aug 1, 2023 | $161.20 | $163.80 | $157.20 | $160.30 | 0.56% |
| Jul 31, 2023 | $160.30 | $161.90 | $159.50 | $161.20 | 0.56% |
| Jul 30, 2023 | $163.10 | $163.80 | $158.10 | $160.30 | 1.72% |
| Jul 29, 2023 | $163.00 | $164.30 | $161.90 | $163.10 | 0.06% |
| Jul 28, 2023 | $162.20 | $164.60 | $161.90 | $163.00 | 0.49% |
| Jul 27, 2023 | $163.00 | $164.20 | $161.20 | $162.10 | 0.55% |
| Jul 26, 2023 | $163.00 | $163.80 | $161.20 | $163.00 | 0.00% |
| Jul 25, 2023 | $161.00 | $163.30 | $159.90 | $162.90 | 1.18% |
| Jul 24, 2023 | $163.80 | $164.80 | $159.70 | $161.10 | 1.65% |
| Jul 23, 2023 | $162.30 | $166.40 | $161.40 | $163.80 | 0.92% |
| Jul 22, 2023 | $161.90 | $163.90 | $161.00 | $162.30 | 0.25% |
| Jul 21, 2023 | $165.80 | $166.30 | $160.60 | $161.90 | 2.35% |
| Jul 20, 2023 | $165.80 | $168.30 | $163.10 | $165.80 | 0.00% |
| Jul 19, 2023 | $166.90 | $171.10 | $165.20 | $165.80 | 0.66% |
| Jul 18, 2023 | $168.10 | $168.70 | $164.00 | $166.90 | 0.71% |
| Jul 17, 2023 | $165.50 | $169.00 | $162.90 | $168.10 | 1.57% |
| Jul 16, 2023 | $164.80 | $166.40 | $162.90 | $165.50 | 0.42% |
| Jul 15, 2023 | $160.70 | $166.30 | $158.70 | $164.70 | 2.49% |
| Jul 14, 2023 | $165.20 | $166.80 | $155.50 | $160.70 | 2.72% |
| Jul 13, 2023 | $163.50 | $167.70 | $161.70 | $165.20 | 1.04% |
| Jul 12, 2023 | $165.30 | $165.50 | $163.00 | $163.50 | 1.09% |
| Jul 11, 2023 | $163.50 | $165.80 | $162.90 | $165.30 | 1.10% |
| Jul 10, 2023 | $165.90 | $167.00 | $163.00 | $163.60 | 1.39% |
| Jul 9, 2023 | $167.40 | $168.90 | $165.10 | $165.90 | 0.90% |
| Jul 8, 2023 | $165.50 | $168.90 | $165.10 | $167.40 | 1.15% |
| Jul 7, 2023 | $165.60 | $168.80 | $163.60 | $165.50 | 0.06% |
| Jul 6, 2023 | $166.90 | $170.00 | $163.70 | $165.60 | 0.78% |
| Jul 5, 2023 | $166.00 | $169.60 | $161.60 | $166.80 | 0.48% |
| Jul 4, 2023 | $168.90 | $171.30 | $165.90 | $165.90 | 1.78% |
| Jul 3, 2023 | $168.70 | $172.70 | $167.30 | $169.00 | 0.18% |
| Jul 2, 2023 | $167.10 | $168.80 | $162.60 | $168.70 | 0.96% |
| Jul 1, 2023 | $168.40 | $169.20 | $166.60 | $167.00 | 0.83% |
| Jun 30, 2023 | $163.90 | $169.80 | $160.20 | $168.40 | 2.75% |
| Jun 29, 2023 | $164.70 | $167.70 | $160.50 | $163.90 | 0.49% |
| Jun 28, 2023 | $167.70 | $170.90 | $162.40 | $164.70 | 1.79% |
| Jun 27, 2023 | $163.70 | $170.90 | $163.40 | $167.60 | 2.38% |
| Jun 26, 2023 | $163.30 | $166.00 | $158.40 | $163.70 | 0.24% |
| Jun 25, 2023 | $156.60 | $166.40 | $155.80 | $163.40 | 4.34% |
| Jun 24, 2023 | $154.50 | $159.90 | $153.20 | $156.60 | 1.36% |
| Jun 23, 2023 | $149.90 | $155.50 | $148.90 | $154.60 | 3.14% |
| Jun 22, 2023 | $145.10 | $153.30 | $144.80 | $149.90 | 3.31% |
| Jun 21, 2023 | $141.80 | $145.90 | $141.10 | $145.00 | 2.26% |
| Jun 20, 2023 | $138.30 | $143.00 | $137.20 | $141.80 | 2.53% |
| Jun 19, 2023 | $137.30 | $139.60 | $136.10 | $138.30 | 0.73% |
| Jun 18, 2023 | $136.60 | $141.40 | $136.00 | $137.30 | 0.51% |
| Jun 17, 2023 | $134.70 | $137.00 | $134.30 | $136.50 | 1.34% |
| Jun 16, 2023 | $134.40 | $137.60 | $132.50 | $134.70 | 0.22% |
| Jun 15, 2023 | $134.00 | $135.20 | $131.60 | $134.30 | 0.22% |
| Jun 14, 2023 | $136.60 | $137.40 | $131.10 | $133.90 | 1.98% |
| Jun 13, 2023 | $140.20 | $141.80 | $136.40 | $136.50 | 2.64% |
| Jun 12, 2023 | $138.00 | $141.00 | $135.70 | $140.20 | 1.59% |
| Jun 11, 2023 | $137.70 | $139.10 | $135.50 | $137.90 | 0.15% |
| Jun 10, 2023 | $143.20 | $144.00 | $126.00 | $137.70 | 3.84% |
| Jun 9, 2023 | $142.40 | $143.60 | $140.70 | $143.10 | 0.49% |
| Jun 8, 2023 | $145.20 | $146.20 | $142.10 | $142.50 | 1.86% |
| Jun 7, 2023 | $147.00 | $148.40 | $143.30 | $145.20 | 1.22% |
| Jun 6, 2023 | $141.00 | $147.60 | $138.70 | $147.10 | 4.33% |
| Jun 5, 2023 | $148.10 | $148.50 | $137.00 | $141.10 | 4.73% |
| Jun 4, 2023 | $148.30 | $150.20 | $147.90 | $148.10 | 0.13% |
| Jun 3, 2023 | $146.00 | $148.70 | $145.50 | $148.30 | 1.58% |
| Jun 2, 2023 | $146.30 | $147.60 | $144.70 | $146.00 | 0.21% |
| Jun 1, 2023 | $145.90 | $148.70 | $144.80 | $146.40 | 0.34% |
| May 31, 2023 | $153.00 | $153.60 | $144.60 | $145.90 | 4.64% |
| May 30, 2023 | $154.00 | $154.80 | $152.10 | $153.00 | 0.65% |
| May 29, 2023 | $155.10 | $156.80 | $152.70 | $154.00 | 0.71% |
| May 28, 2023 | $151.30 | $156.60 | $151.00 | $155.10 | 2.51% |
| May 27, 2023 | $150.60 | $151.60 | $150.30 | $151.20 | 0.40% |
| May 26, 2023 | $151.10 | $151.90 | $150.40 | $150.60 | 0.33% |
| May 25, 2023 | $150.10 | $151.80 | $149.00 | $151.10 | 0.67% |
| May 24, 2023 | $151.70 | $152.00 | $148.10 | $150.10 | 1.05% |
| May 23, 2023 | $151.60 | $153.10 | $150.80 | $151.70 | 0.07% |
| May 22, 2023 | $150.10 | $152.90 | $149.10 | $151.50 | 0.93% |
| May 21, 2023 | $150.40 | $150.90 | $149.00 | $150.10 | 0.20% |
| May 20, 2023 | $150.50 | $151.60 | $149.70 | $150.40 | 0.07% |
| May 19, 2023 | $151.20 | $152.40 | $149.50 | $150.50 | 0.46% |
| May 18, 2023 | $151.20 | $152.10 | $149.10 | $151.10 | 0.07% |
| May 17, 2023 | $151.70 | $152.50 | $150.80 | $151.30 | 0.26% |
| May 16, 2023 | $152.00 | $153.00 | $150.50 | $151.70 | 0.20% |
| May 15, 2023 | $154.00 | $154.60 | $152.00 | $152.00 | 1.30% |
| May 14, 2023 | $153.00 | $154.20 | $151.70 | $154.10 | 0.72% |
| May 13, 2023 | $153.80 | $154.00 | $152.40 | $153.00 | 0.52% |
| May 12, 2023 | $152.50 | $155.00 | $149.90 | $153.80 | 0.85% |
| May 11, 2023 | $153.80 | $155.50 | $151.10 | $152.60 | 0.78% |
| May 10, 2023 | $155.00 | $156.30 | $150.50 | $153.80 | 0.77% |
| May 9, 2023 | $153.60 | $155.40 | $152.10 | $155.00 | 0.91% |
| May 8, 2023 | $156.80 | $157.50 | $149.30 | $153.50 | 2.10% |
| May 7, 2023 | $156.30 | $158.70 | $155.70 | $156.90 | 0.38% |
| May 6, 2023 | $158.20 | $159.20 | $153.70 | $156.20 | 1.26% |
| May 5, 2023 | $155.50 | $158.90 | $154.60 | $158.30 | 1.80% |
| May 4, 2023 | $155.10 | $156.80 | $154.50 | $155.50 | 0.26% |
| May 3, 2023 | $152.80 | $155.30 | $151.10 | $155.20 | 1.57% |
| May 2, 2023 | $152.70 | $154.90 | $152.30 | $152.70 | 0.00% |
| May 1, 2023 | $155.50 | $156.00 | $150.80 | $152.70 | 1.80% |
| Apr 30, 2023 | $154.50 | $157.10 | $153.70 | $155.40 | 0.58% |
| Apr 29, 2023 | $153.20 | $156.20 | $152.30 | $154.50 | 0.85% |
| Apr 28, 2023 | $153.80 | $156.80 | $152.30 | $153.20 | 0.39% |
| Apr 27, 2023 | $156.90 | $159.10 | $153.50 | $153.80 | 1.98% |
| Apr 26, 2023 | $159.70 | $162.60 | $151.90 | $156.90 | 1.75% |
| Apr 25, 2023 | $157.60 | $160.00 | $154.20 | $159.70 | 1.33% |
| Apr 24, 2023 | $157.50 | $159.00 | $156.10 | $157.60 | 0.06% |
| Apr 23, 2023 | $157.40 | $159.40 | $153.50 | $157.50 | 0.06% |
| Apr 22, 2023 | $151.20 | $157.60 | $150.30 | $157.40 | 4.10% |
| Apr 21, 2023 | $153.40 | $155.60 | $149.20 | $151.10 | 1.50% |
| Apr 20, 2023 | $152.80 | $156.20 | $150.90 | $153.50 | 0.46% |
| Apr 19, 2023 | $162.90 | $162.90 | $151.50 | $153.00 | 6.08% |
| Apr 18, 2023 | $159.30 | $163.50 | $158.20 | $162.80 | 2.20% |
| Apr 17, 2023 | $163.70 | $164.00 | $159.30 | $159.40 | 2.63% |
| Apr 16, 2023 | $162.20 | $164.10 | $160.50 | $163.80 | 0.99% |
| Apr 15, 2023 | $162.00 | $163.70 | $161.10 | $162.30 | 0.19% |
| Apr 14, 2023 | $161.80 | $164.40 | $158.90 | $162.00 | 0.12% |
| Apr 13, 2023 | $162.00 | $163.90 | $161.20 | $161.80 | 0.12% |
| Apr 12, 2023 | $162.20 | $162.90 | $158.80 | $162.10 | 0.06% |
| Apr 11, 2023 | $159.10 | $162.80 | $158.60 | $162.20 | 1.95% |
| Apr 10, 2023 | $160.30 | $160.90 | $155.20 | $159.20 | 0.69% |
| Apr 9, 2023 | $158.30 | $160.50 | $157.60 | $160.20 | 1.20% |
| Apr 8, 2023 | $156.70 | $159.20 | $156.70 | $158.30 | 1.02% |
| Apr 7, 2023 | $156.30 | $157.90 | $155.10 | $156.70 | 0.26% |
| Apr 6, 2023 | $158.10 | $158.80 | $156.10 | $156.30 | 1.14% |
| Apr 5, 2023 | $158.60 | $160.30 | $156.00 | $158.00 | 0.38% |
| Apr 4, 2023 | $156.50 | $159.70 | $155.80 | $158.60 | 1.34% |
| Apr 3, 2023 | $160.10 | $161.90 | $155.40 | $156.50 | 2.25% |
| Apr 2, 2023 | $157.10 | $160.90 | $156.10 | $160.20 | 1.97% |
| Apr 1, 2023 | $157.70 | $157.80 | $153.90 | $157.00 | 0.44% |
| Mar 31, 2023 | $155.30 | $158.50 | $154.70 | $157.60 | 1.48% |
| Mar 30, 2023 | $158.90 | $163.30 | $154.40 | $155.30 | 2.27% |
| Mar 29, 2023 | $154.00 | $160.10 | $153.60 | $158.90 | 3.18% |
| Mar 28, 2023 | $151.70 | $160.00 | $149.70 | $154.00 | 1.52% |
| Mar 27, 2023 | $161.50 | $165.00 | $151.40 | $151.70 | 6.07% |
| Mar 26, 2023 | $159.60 | $165.90 | $158.60 | $161.50 | 1.19% |
| Mar 25, 2023 | $162.00 | $165.00 | $159.50 | $159.70 | 1.42% |
| Mar 24, 2023 | $156.40 | $163.50 | $154.90 | $162.00 | 3.58% |
| Mar 23, 2023 | $148.40 | $156.80 | $148.30 | $156.50 | 5.46% |
| Mar 22, 2023 | $153.20 | $154.90 | $145.30 | $148.60 | 3.00% |
| Mar 21, 2023 | $151.70 | $157.40 | $149.00 | $153.10 | 0.92% |
| Mar 20, 2023 | $153.20 | $155.90 | $149.40 | $151.80 | 0.91% |
| Mar 19, 2023 | $149.40 | $158.60 | $148.50 | $153.30 | 2.61% |
| Mar 18, 2023 | $153.60 | $154.30 | $146.20 | $149.30 | 2.80% |
| Mar 17, 2023 | $149.00 | $154.30 | $148.80 | $153.70 | 3.15% |
| Mar 16, 2023 | $146.30 | $149.80 | $144.20 | $149.00 | 1.85% |
| Mar 15, 2023 | $149.60 | $152.00 | $142.20 | $146.20 | 2.27% |
| Mar 14, 2023 | $152.30 | $157.40 | $146.70 | $149.60 | 1.77% |
| Mar 13, 2023 | $149.90 | $155.10 | $145.40 | $152.30 | 1.60% |
| Mar 12, 2023 | $139.90 | $150.40 | $139.10 | $149.90 | 7.15% |
| Mar 11, 2023 | $135.10 | $142.00 | $132.30 | $140.00 | 3.63% |
| Mar 10, 2023 | $142.30 | $142.80 | $132.00 | $135.20 | 4.99% |
| Mar 9, 2023 | $143.20 | $152.40 | $140.30 | $142.30 | 0.63% |
| Mar 8, 2023 | $150.20 | $151.50 | $143.10 | $143.30 | 4.59% |
| Mar 7, 2023 | $154.10 | $155.70 | $148.20 | $150.30 | 2.47% |
| Mar 6, 2023 | $149.50 | $154.40 | $148.30 | $154.00 | 3.01% |
| Mar 5, 2023 | $146.70 | $150.40 | $146.20 | $149.60 | 1.98% |
| Mar 4, 2023 | $145.00 | $147.90 | $144.10 | $146.70 | 1.17% |
| Mar 3, 2023 | $151.10 | $151.40 | $140.40 | $145.00 | 4.04% |
| Mar 2, 2023 | $152.70 | $153.30 | $148.60 | $151.10 | 1.05% |
| Mar 1, 2023 | $150.30 | $153.80 | $150.10 | $152.70 | 1.60% |
| Feb 28, 2023 | $149.90 | $152.40 | $148.90 | $150.30 | 0.27% |
| Feb 27, 2023 | $151.30 | $152.30 | $146.20 | $149.80 | 0.99% |
| Feb 26, 2023 | $149.10 | $152.50 | $148.20 | $151.30 | 1.48% |
| Feb 25, 2023 | $150.40 | $151.70 | $145.00 | $149.00 | 0.93% |
| Feb 24, 2023 | $151.90 | $154.60 | $148.60 | $150.40 | 0.99% |
| Feb 23, 2023 | $157.80 | $159.60 | $150.00 | $151.90 | 3.74% |
| Feb 22, 2023 | $159.50 | $159.90 | $155.60 | $157.70 | 1.13% |
| Feb 21, 2023 | $161.70 | $163.30 | $156.30 | $159.60 | 1.30% |
Moneroの過去データについて
This page lists daily Monero (XMR) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: Monero live price · XMR to USD converter