Monero (XMR) 2021年の価格推移

In 2021, Monero opened at $156.20 and closed the year at $228.70, a change of +46.41%. The highest price was $519.13 and the lowest $121.82.

日付	始値	高値	安値	終値	変動	出来高	時価総額
Dec 31, 2021	$225.30	$235.70	$223.00	$228.70	1.51%	$20,156,024	—
Dec 30, 2021	$214.70	$229.20	$208.60	$225.40	4.98%	$23,471,182	—
Dec 29, 2021	$208.60	$219.00	$202.70	$214.70	2.92%	$15,917,665	—
Dec 28, 2021	$220.90	$221.20	$207.00	$208.80	5.48%	$20,943,354	—
Dec 27, 2021	$217.10	$236.90	$215.60	$220.70	1.66%	$36,333,398	—
Dec 26, 2021	$211.00	$217.50	$206.10	$217.10	2.89%	$13,158,917	—
Dec 25, 2021	$204.40	$218.40	$203.00	$211.10	3.28%	$16,854,048	—
Dec 24, 2021	$209.80	$210.60	$200.10	$204.30	2.62%	$14,503,302	—
Dec 23, 2021	$190.60	$215.40	$187.50	$209.80	10.07%	$30,461,813	—
Dec 22, 2021	$189.10	$194.60	$186.20	$190.60	0.79%	$15,767,664	—
Dec 21, 2021	$189.10	$198.00	$187.20	$189.10	0.00%	$22,287,567	—
Dec 20, 2021	$183.90	$194.70	$179.30	$189.00	2.77%	$23,566,887	—
Dec 19, 2021	$181.20	$186.10	$178.00	$184.00	1.55%	$11,931,462	—
Dec 18, 2021	$181.60	$188.00	$178.00	$181.20	0.22%	$9,921,600	—
Dec 17, 2021	$187.20	$188.80	$176.50	$181.60	2.99%	$13,713,678	—
Dec 16, 2021	$188.20	$206.00	$184.80	$187.10	0.58%	$22,509,159	—
Dec 15, 2021	$186.80	$190.80	$178.90	$188.10	0.70%	$15,703,953	—
Dec 14, 2021	$183.90	$188.40	$179.80	$186.70	1.52%	$13,314,817	—
Dec 13, 2021	$197.80	$199.20	$181.40	$183.80	7.08%	$17,139,407	—
Dec 12, 2021	$198.70	$203.00	$191.50	$197.90	0.40%	$15,660,659	—
Dec 11, 2021	$189.70	$199.90	$187.20	$198.70	4.74%	$15,232,307	—
Dec 10, 2021	$189.00	$204.00	$185.50	$189.90	0.48%	$25,512,325	—
Dec 9, 2021	$209.80	$210.70	$187.80	$189.10	9.87%	$19,556,885	—
Dec 8, 2021	$207.00	$214.20	$200.50	$209.70	1.30%	$19,580,468	—
Dec 7, 2021	$200.70	$208.80	$199.50	$207.00	3.14%	$20,441,044	—
Dec 6, 2021	$201.40	$204.00	$185.90	$201.00	0.20%	$20,927,922	—
Dec 5, 2021	$204.50	$206.60	$193.10	$201.30	1.56%	$16,910,137	—
Dec 4, 2021	$223.30	$225.50	$177.50	$204.70	8.33%	$41,257,160	—
Dec 3, 2021	$239.40	$244.00	$217.30	$223.40	6.68%	$29,360,965	—
Dec 2, 2021	$230.70	$241.90	$225.50	$239.50	3.81%	$23,831,837	—
Dec 1, 2021	$238.10	$243.00	$227.20	$230.60	3.15%	$25,533,200	—
Nov 30, 2021	$235.70	$256.60	$228.10	$238.00	0.98%	$35,587,341	—
Nov 29, 2021	$239.10	$240.30	$233.30	$235.80	1.38%	$24,078,086	—
Nov 28, 2021	$228.10	$239.40	$219.90	$239.10	4.82%	$21,733,022	—
Nov 27, 2021	$226.90	$233.80	$219.00	$228.10	0.53%	$18,992,299	—
Nov 26, 2021	$248.30	$249.60	$216.60	$226.90	8.62%	$30,377,630	—
Nov 25, 2021	$243.90	$251.00	$241.50	$248.20	1.76%	$27,282,678	—
Nov 24, 2021	$237.40	$247.00	$233.10	$243.90	2.74%	$37,457,271	—
Nov 23, 2021	$231.80	$241.00	$225.70	$237.40	2.42%	$23,610,583	—
Nov 22, 2021	$250.50	$251.20	$229.00	$231.70	7.50%	$24,938,641	—
Nov 21, 2021	$247.30	$253.70	$241.80	$250.50	1.29%	$16,536,530	—
Nov 20, 2021	$238.40	$251.90	$237.00	$247.20	3.69%	$21,663,968	—
Nov 19, 2021	$226.40	$239.90	$224.20	$238.30	5.26%	$19,062,604	—
Nov 18, 2021	$241.70	$244.30	$223.90	$226.40	6.33%	$34,408,880	—
Nov 17, 2021	$240.90	$244.70	$230.70	$241.60	0.29%	$27,376,701	—
Nov 16, 2021	$268.00	$268.20	$200.00	$240.70	10.19%	$47,168,917	—
Nov 15, 2021	$275.00	$279.00	$265.10	$268.10	2.51%	$26,286,567	—
Nov 14, 2021	$270.70	$281.80	$266.60	$275.00	1.59%	$24,532,094	—
Nov 13, 2021	$260.70	$275.00	$258.10	$270.70	3.84%	$19,876,194	—
Nov 12, 2021	$263.80	$267.00	$252.00	$260.70	1.18%	$25,121,157	—
Nov 11, 2021	$267.10	$271.20	$261.00	$263.80	1.24%	$35,211,204	—
Nov 10, 2021	$289.40	$292.90	$260.00	$267.10	7.71%	$50,114,829	—
Nov 9, 2021	$274.90	$294.10	$268.90	$289.40	5.27%	$47,359,325	—
Nov 8, 2021	$266.70	$275.20	$261.70	$275.00	3.11%	$31,292,076	—
Nov 7, 2021	$259.90	$266.90	$258.90	$266.80	2.65%	$17,152,776	—
Nov 6, 2021	$254.90	$262.70	$249.00	$259.90	1.96%	$15,372,922	—
Nov 5, 2021	$260.70	$263.00	$253.30	$255.00	2.19%	$21,777,868	—
Nov 4, 2021	$266.10	$267.00	$256.00	$260.70	2.03%	$18,518,406	—
Nov 3, 2021	$275.20	$275.30	$263.60	$266.10	3.31%	$22,881,328	—
Nov 2, 2021	$271.00	$277.60	$267.80	$275.00	1.48%	$18,961,755	—
Nov 1, 2021	$275.00	$283.00	$267.00	$271.10	1.42%	$25,965,093	—
Oct 31, 2021	$263.30	$276.20	$262.70	$274.90	4.41%	$25,617,366	—
Oct 30, 2021	$268.90	$270.00	$260.50	$263.30	2.08%	$18,929,629	—
Oct 29, 2021	$267.20	$271.30	$264.80	$269.00	0.67%	$24,418,727	—
Oct 28, 2021	$255.60	$271.10	$252.80	$267.20	4.54%	$41,473,217	—
Oct 27, 2021	$280.00	$283.50	$247.80	$255.60	8.71%	$51,789,605	—
Oct 26, 2021	$286.70	$295.00	$269.60	$279.90	2.37%	$56,859,860	—
Oct 25, 2021	$289.30	$299.00	$283.90	$286.60	0.93%	$43,369,889	—
Oct 24, 2021	$267.40	$295.30	$266.50	$289.30	8.19%	$48,634,506	—
Oct 23, 2021	$266.40	$269.80	$261.10	$267.30	0.34%	$13,483,746	—
Oct 22, 2021	$271.00	$275.30	$263.80	$266.30	1.73%	$25,508,972	—
Oct 21, 2021	$260.30	$275.60	$257.50	$271.00	4.11%	$37,898,978	—
Oct 20, 2021	$255.00	$265.90	$253.20	$260.00	1.96%	$23,211,672	—
Oct 19, 2021	$256.50	$260.50	$251.40	$255.00	0.58%	$18,211,398	—
Oct 18, 2021	$261.20	$264.50	$252.40	$256.50	1.80%	$19,610,988	—
Oct 17, 2021	$268.00	$268.40	$253.10	$261.10	2.57%	$21,012,142	—
Oct 16, 2021	$274.10	$274.80	$265.00	$268.00	2.23%	$25,244,448	—
Oct 15, 2021	$266.80	$279.20	$260.90	$274.10	2.74%	$34,303,828	—
Oct 14, 2021	$274.50	$274.80	$264.00	$266.80	2.81%	$22,369,209	—
Oct 13, 2021	$277.30	$283.40	$269.20	$274.30	1.08%	$24,376,970	—
Oct 12, 2021	$276.70	$281.00	$268.10	$277.20	0.18%	$30,548,760	—
Oct 11, 2021	$270.10	$280.00	$265.20	$276.70	2.44%	$31,117,872	—
Oct 10, 2021	$278.40	$282.60	$269.20	$270.00	3.02%	$18,840,563	—
Oct 9, 2021	$278.00	$282.30	$273.50	$278.40	0.14%	$21,770,028	—
Oct 8, 2021	$277.90	$286.80	$275.90	$277.90	0.00%	$32,126,839	—
Oct 7, 2021	$286.50	$296.80	$275.70	$277.80	3.04%	$42,560,898	—
Oct 6, 2021	$270.80	$294.90	$262.30	$286.50	5.80%	$49,792,203	—
Oct 5, 2021	$265.00	$275.90	$261.10	$270.80	2.19%	$36,681,530	—
Oct 4, 2021	$259.40	$267.30	$251.20	$264.80	2.08%	$25,703,773	—
Oct 3, 2021	$252.80	$263.80	$250.10	$259.30	2.57%	$23,577,890	—
Oct 2, 2021	$257.60	$262.50	$251.30	$252.80	1.86%	$24,441,596	—
Oct 1, 2021	$251.00	$261.60	$243.00	$257.50	2.59%	$34,499,020	—
Sep 30, 2021	$233.60	$254.30	$232.80	$251.10	7.49%	$24,430,333	—
Sep 29, 2021	$229.60	$240.70	$228.80	$233.60	1.74%	$20,019,349	—
Sep 28, 2021	$234.30	$243.70	$228.20	$229.60	2.01%	$25,607,941	—
Sep 27, 2021	$234.10	$248.10	$233.70	$234.30	0.09%	$27,075,350	—
Sep 26, 2021	$235.70	$237.10	$221.70	$234.20	0.64%	$32,274,126	—
Sep 25, 2021	$233.50	$242.40	$229.80	$235.80	0.99%	$24,365,803	—
Sep 24, 2021	$248.90	$254.60	$222.70	$233.60	6.15%	$40,127,997	—
Sep 23, 2021	$245.00	$255.60	$243.20	$249.10	1.67%	$22,814,846	—
Sep 22, 2021	$218.20	$245.50	$214.40	$245.10	12.33%	$25,093,070	—
Sep 21, 2021	$232.70	$237.50	$212.00	$218.00	6.32%	$34,057,457	—
Sep 20, 2021	$259.90	$261.60	$225.90	$232.70	10.47%	$44,238,825	—
Sep 19, 2021	$271.80	$276.50	$258.10	$259.80	4.42%	$22,462,790	—
Sep 18, 2021	$262.70	$272.00	$259.90	$271.70	3.43%	$18,195,256	—
Sep 17, 2021	$263.90	$267.70	$256.90	$262.70	0.45%	$19,088,381	—
Sep 16, 2021	$269.40	$273.30	$259.60	$264.00	2.00%	$27,234,629	—
Sep 15, 2021	$269.10	$275.00	$265.30	$269.30	0.07%	$27,205,795	—
Sep 14, 2021	$263.40	$275.50	$255.80	$269.10	2.16%	$46,796,795	—
Sep 13, 2021	$256.30	$270.70	$241.10	$263.30	2.73%	$58,635,458	—
Sep 12, 2021	$249.80	$258.50	$246.20	$256.20	2.56%	$22,444,094	—
Sep 11, 2021	$249.20	$258.80	$247.20	$249.80	0.24%	$20,472,982	—
Sep 10, 2021	$261.70	$268.30	$244.20	$249.20	4.78%	$29,211,136	—
Sep 9, 2021	$257.20	$267.00	$253.50	$261.80	1.79%	$36,033,566	—
Sep 8, 2021	$263.30	$271.10	$245.00	$257.10	2.35%	$45,772,885	—
Sep 7, 2021	$314.80	$316.30	$232.00	$263.20	16.39%	$70,306,976	—
Sep 6, 2021	$315.40	$321.70	$300.30	$314.80	0.19%	$36,549,155	—
Sep 5, 2021	$305.20	$319.60	$299.60	$315.40	3.34%	$32,287,365	—
Sep 4, 2021	$304.20	$311.40	$298.50	$305.10	0.30%	$21,353,418	—
Sep 3, 2021	$302.50	$309.70	$296.60	$304.10	0.53%	$25,673,265	—
Sep 2, 2021	$302.80	$309.50	$297.50	$302.50	0.10%	$27,989,243	—
Sep 1, 2021	$285.80	$303.60	$280.00	$302.90	5.98%	$30,709,622	—
Aug 31, 2021	$281.90	$292.70	$279.20	$285.80	1.38%	$24,627,841	—
Aug 30, 2021	$291.40	$295.10	$280.10	$281.80	3.29%	$30,269,874	—
Aug 29, 2021	$300.60	$306.80	$287.10	$291.40	3.06%	$26,682,307	—
Aug 28, 2021	$314.80	$316.60	$298.20	$300.50	4.54%	$20,121,392	—
Aug 27, 2021	$291.40	$316.70	$285.70	$315.00	8.10%	$28,360,161	—
Aug 26, 2021	$314.21	$317.75	$286.10	$291.40	7.26%	$34,496,082	—
Aug 25, 2021	$307.33	$325.14	$297.45	$314.29	2.26%	$45,082,974	—
Aug 24, 2021	$318.05	$339.72	$302.67	$307.33	3.37%	$59,033,114	—
Aug 23, 2021	$306.30	$334.41	$301.81	$318.17	3.88%	$55,894,941	—
Aug 22, 2021	$287.96	$306.77	$275.03	$306.38	6.40%	$46,119,677	—
Aug 21, 2021	$282.06	$293.42	$272.50	$287.98	2.10%	$36,158,735	—
Aug 20, 2021	$264.18	$283.29	$262.00	$282.06	6.77%	$36,008,524	—
Aug 19, 2021	$252.56	$264.36	$247.02	$264.19	4.60%	$21,704,821	—
Aug 18, 2021	$256.40	$262.07	$245.66	$252.51	1.52%	$26,723,011	—
Aug 17, 2021	$266.65	$278.06	$255.31	$256.23	3.91%	$25,325,059	—
Aug 16, 2021	$271.80	$285.00	$266.11	$266.50	1.95%	$30,435,234	—
Aug 15, 2021	$271.53	$275.00	$261.52	$271.86	0.12%	$22,870,250	—
Aug 14, 2021	$273.00	$279.39	$264.69	$271.60	0.51%	$22,844,204	—
Aug 13, 2021	$257.50	$273.45	$254.81	$272.89	5.98%	$20,572,587	—
Aug 12, 2021	$268.04	$276.62	$252.24	$257.42	3.96%	$26,571,468	—
Aug 11, 2021	$266.51	$279.38	$265.72	$268.03	0.57%	$29,530,780	—
Aug 10, 2021	$269.30	$271.08	$260.14	$266.34	1.10%	$24,581,252	—
Aug 9, 2021	$257.23	$271.99	$253.64	$269.31	4.70%	$27,296,055	—
Aug 8, 2021	$271.86	$274.79	$256.00	$257.12	5.42%	$32,630,023	—
Aug 7, 2021	$263.18	$275.92	$258.79	$271.83	3.29%	$28,823,372	—
Aug 6, 2021	$252.91	$267.75	$250.51	$263.09	4.03%	$31,093,779	—
Aug 5, 2021	$244.27	$254.04	$237.26	$252.84	3.51%	$30,298,519	—
Aug 4, 2021	$225.93	$245.71	$223.00	$244.38	8.17%	$20,244,256	—
Aug 3, 2021	$232.68	$236.83	$223.53	$226.02	2.86%	$20,063,791	—
Aug 2, 2021	$235.57	$244.63	$228.18	$232.58	1.27%	$22,736,430	—
Aug 1, 2021	$239.87	$249.47	$232.00	$235.45	1.84%	$24,201,201	—
Jul 31, 2021	$242.01	$249.06	$234.29	$239.86	0.89%	$26,640,237	—
Jul 30, 2021	$241.67	$245.44	$230.00	$242.01	0.14%	$22,511,996	—
Jul 29, 2021	$235.35	$248.12	$230.70	$241.67	2.69%	$22,829,669	—
Jul 28, 2021	$225.64	$235.50	$222.19	$235.44	4.34%	$22,885,537	—
Jul 27, 2021	$218.07	$226.65	$214.00	$225.59	3.45%	$23,664,386	—
Jul 26, 2021	$212.87	$234.97	$212.50	$218.07	2.44%	$33,281,159	—
Jul 25, 2021	$208.49	$214.67	$203.96	$212.91	2.12%	$13,180,919	—
Jul 24, 2021	$203.92	$210.77	$201.76	$208.52	2.26%	$13,456,421	—
Jul 23, 2021	$197.70	$203.96	$194.29	$203.96	3.17%	$12,871,220	—
Jul 22, 2021	$196.77	$202.54	$190.02	$197.70	0.47%	$15,518,998	—
Jul 21, 2021	$182.89	$200.41	$178.92	$196.77	7.59%	$23,726,300	—
Jul 20, 2021	$189.10	$191.63	$178.60	$182.89	3.28%	$23,885,810	—
Jul 19, 2021	$199.51	$200.40	$187.56	$189.02	5.26%	$20,296,325	—
Jul 18, 2021	$197.61	$205.00	$196.87	$199.41	0.91%	$14,008,776	—
Jul 17, 2021	$192.89	$199.72	$191.00	$197.56	2.42%	$13,528,418	—
Jul 16, 2021	$196.67	$200.00	$191.33	$192.95	1.89%	$17,309,166	—
Jul 15, 2021	$203.42	$205.56	$190.17	$196.71	3.30%	$18,899,417	—
Jul 14, 2021	$203.80	$205.04	$192.24	$203.38	0.21%	$17,885,136	—
Jul 13, 2021	$206.17	$211.58	$200.39	$203.83	1.13%	$16,986,687	—
Jul 12, 2021	$211.88	$216.81	$203.04	$206.25	2.66%	$16,920,250	—
Jul 11, 2021	$209.66	$214.68	$207.88	$211.52	0.89%	$12,580,157	—
Jul 10, 2021	$212.86	$217.63	$206.74	$209.70	1.48%	$15,126,070	—
Jul 9, 2021	$205.27	$215.00	$199.69	$212.87	3.70%	$16,348,535	—
Jul 8, 2021	$215.01	$215.77	$201.82	$205.23	4.55%	$22,603,877	—
Jul 7, 2021	$221.74	$231.61	$214.21	$215.17	2.96%	$23,781,045	—
Jul 6, 2021	$214.45	$222.34	$211.77	$221.75	3.40%	$20,866,158	—
Jul 5, 2021	$219.87	$220.55	$205.63	$214.47	2.46%	$21,683,490	—
Jul 4, 2021	$214.83	$225.30	$212.88	$219.92	2.37%	$18,901,447	—
Jul 3, 2021	$211.35	$216.35	$206.70	$214.86	1.66%	$14,565,181	—
Jul 2, 2021	$205.52	$211.86	$199.30	$211.35	2.84%	$17,423,157	—
Jul 1, 2021	$223.09	$223.37	$203.18	$205.44	7.91%	$26,072,139	—
Jun 30, 2021	$217.81	$223.84	$208.81	$223.06	2.41%	$25,698,554	—
Jun 29, 2021	$213.25	$227.04	$212.17	$217.89	2.18%	$26,204,271	—
Jun 28, 2021	$211.92	$217.59	$205.91	$213.17	0.59%	$23,490,652	—
Jun 27, 2021	$202.83	$212.05	$195.51	$211.92	4.48%	$17,213,243	—
Jun 26, 2021	$194.85	$202.95	$185.13	$202.84	4.10%	$25,249,805	—
Jun 25, 2021	$225.76	$227.76	$192.64	$194.95	13.65%	$35,917,262	—
Jun 24, 2021	$218.66	$227.26	$204.25	$225.74	3.24%	$31,659,853	—
Jun 23, 2021	$201.81	$224.14	$192.59	$218.51	8.28%	$38,340,438	—
Jun 22, 2021	$202.98	$225.94	$180.07	$201.81	0.58%	$65,995,946	—
Jun 21, 2021	$264.56	$265.71	$200.17	$203.05	23.25%	$52,739,858	—
Jun 20, 2021	$267.96	$271.36	$247.66	$264.53	1.28%	$31,090,305	—
Jun 19, 2021	$265.88	$282.15	$263.07	$267.90	0.76%	$34,333,458	—
Jun 18, 2021	$277.17	$280.00	$260.88	$265.77	4.11%	$46,783,414	—
Jun 17, 2021	$262.90	$281.95	$261.77	$277.12	5.41%	$26,252,805	—
Jun 16, 2021	$278.14	$288.66	$259.35	$262.94	5.46%	$29,282,084	—
Jun 15, 2021	$275.51	$285.50	$272.10	$278.15	0.96%	$34,711,706	—
Jun 14, 2021	$260.79	$275.59	$258.44	$275.57	5.67%	$29,243,762	—
Jun 13, 2021	$243.06	$262.29	$237.45	$260.75	7.28%	$17,687,042	—
Jun 12, 2021	$242.90	$251.80	$232.00	$243.04	0.06%	$23,706,866	—
Jun 11, 2021	$255.62	$258.61	$240.33	$242.89	4.98%	$23,510,997	—
Jun 10, 2021	$274.77	$283.00	$254.30	$255.60	6.98%	$38,754,113	—
Jun 9, 2021	$253.59	$275.31	$237.22	$274.87	8.39%	$40,189,124	—
Jun 8, 2021	$248.96	$255.73	$222.27	$253.61	1.87%	$38,139,523	—
Jun 7, 2021	$272.50	$282.16	$247.00	$249.02	8.62%	$31,911,516	—
Jun 6, 2021	$263.91	$276.90	$262.34	$272.50	3.25%	$27,951,826	—
Jun 5, 2021	$287.41	$295.14	$256.91	$264.01	8.14%	$46,291,896	—
Jun 4, 2021	$309.62	$312.24	$267.65	$287.36	7.19%	$44,809,799	—
Jun 3, 2021	$294.63	$316.23	$285.67	$309.57	5.07%	$53,669,627	—
Jun 2, 2021	$266.40	$295.00	$262.50	$294.63	10.60%	$36,662,087	—
Jun 1, 2021	$272.11	$276.50	$252.50	$266.37	2.11%	$35,799,688	—
May 31, 2021	$261.88	$275.86	$242.45	$272.21	3.94%	$35,718,595	—
May 30, 2021	$243.13	$268.45	$226.02	$261.90	7.72%	$36,756,602	—
May 29, 2021	$262.30	$297.40	$229.15	$243.16	7.30%	$100,785,501	—
May 28, 2021	$252.81	$267.22	$218.99	$262.10	3.67%	$59,834,386	—
May 27, 2021	$268.55	$269.20	$242.89	$252.84	5.85%	$39,662,006	—
May 26, 2021	$246.66	$275.00	$242.63	$268.53	8.87%	$49,137,808	—
May 25, 2021	$256.39	$265.50	$226.55	$246.62	3.81%	$48,420,922	—
May 24, 2021	$225.81	$256.94	$214.66	$256.22	13.47%	$66,123,329	—
May 23, 2021	$231.03	$261.24	$174.33	$225.50	2.39%	$103,152,019	—
May 22, 2021	$256.18	$262.59	$222.46	$231.12	9.78%	$95,881,461	—
May 21, 2021	$280.70	$329.99	$227.02	$256.20	8.73%	$229,114,312	—
May 20, 2021	$197.58	$289.99	$180.00	$280.79	42.11%	$106,895,447	—
May 19, 2021	$340.89	$347.00	$124.69	$197.34	42.11%	$133,335,934	—
May 18, 2021	$339.80	$360.88	$326.23	$341.02	0.36%	$47,547,508	—
May 17, 2021	$390.55	$390.57	$329.95	$339.87	12.98%	$74,462,079	—
May 16, 2021	$382.47	$404.47	$371.00	$390.65	2.14%	$61,775,415	—
May 15, 2021	$412.84	$441.99	$381.05	$382.38	7.38%	$92,815,182	—
May 14, 2021	$402.43	$422.28	$394.30	$412.91	2.60%	$46,203,294	—
May 13, 2021	$395.47	$420.97	$369.78	$402.34	1.74%	$79,738,293	—
May 12, 2021	$453.42	$480.00	$385.30	$396.06	12.65%	$87,610,596	—
May 11, 2021	$441.56	$454.67	$420.10	$453.41	2.68%	$67,900,255	—
May 10, 2021	$484.29	$497.55	$422.22	$441.03	8.93%	$75,118,926	—
May 9, 2021	$475.95	$486.67	$446.08	$484.00	1.69%	$65,214,770	—
May 8, 2021	$454.74	$488.98	$451.24	$475.59	4.59%	$84,037,125	—
May 7, 2021	$422.42	$519.13	$422.20	$454.81	7.67%	$235,802,647	—
May 6, 2021	$417.11	$435.99	$404.25	$422.45	1.28%	$79,788,009	—
May 5, 2021	$379.53	$418.00	$375.69	$417.16	9.91%	$55,435,649	—
May 4, 2021	$411.46	$411.95	$378.28	$379.54	7.76%	$70,954,503	—
May 3, 2021	$404.28	$426.49	$399.16	$411.31	1.74%	$58,169,723	—
May 2, 2021	$425.77	$427.00	$400.00	$404.46	5.01%	$35,369,088	—
May 1, 2021	$421.67	$434.56	$415.50	$425.76	0.97%	$47,624,610	—
Apr 30, 2021	$407.32	$423.01	$403.10	$421.78	3.55%	$56,500,892	—
Apr 29, 2021	$413.28	$426.04	$399.00	$407.32	1.44%	$51,965,500	—
Apr 28, 2021	$401.65	$440.00	$399.15	$413.54	2.96%	$94,434,399	—
Apr 27, 2021	$405.43	$413.00	$384.78	$401.60	0.94%	$53,110,656	—
Apr 26, 2021	$355.35	$406.14	$340.04	$405.46	14.10%	$78,444,728	—
Apr 25, 2021	$381.45	$406.45	$334.65	$355.44	6.82%	$74,377,549	—
Apr 24, 2021	$354.73	$397.28	$338.01	$381.18	7.46%	$77,566,164	—
Apr 23, 2021	$346.77	$355.00	$300.47	$354.37	2.19%	$99,719,374	—
Apr 22, 2021	$375.39	$390.99	$343.32	$346.68	7.65%	$81,420,961	—
Apr 21, 2021	$404.49	$426.47	$372.50	$375.44	7.18%	$143,555,043	—
Apr 20, 2021	$357.45	$415.40	$328.01	$404.34	13.12%	$172,150,432	—
Apr 19, 2021	$338.45	$366.25	$305.12	$358.07	5.80%	$90,671,588	—
Apr 18, 2021	$363.69	$376.24	$281.00	$338.48	6.93%	$92,416,224	—
Apr 17, 2021	$340.61	$375.40	$340.58	$363.77	6.80%	$76,889,859	—
Apr 16, 2021	$344.20	$347.00	$313.49	$340.66	1.03%	$50,595,886	—
Apr 15, 2021	$320.71	$347.88	$318.40	$344.40	7.39%	$40,464,748	—
Apr 14, 2021	$327.62	$331.10	$308.29	$320.65	2.13%	$40,782,081	—
Apr 13, 2021	$314.29	$331.38	$307.00	$327.43	4.18%	$49,415,791	—
Apr 12, 2021	$328.93	$345.00	$313.67	$314.32	4.44%	$72,872,726	—
Apr 11, 2021	$291.79	$329.51	$291.35	$328.90	12.72%	$56,389,564	—
Apr 10, 2021	$273.37	$299.00	$272.98	$291.72	6.71%	$52,326,427	—
Apr 9, 2021	$269.69	$290.00	$265.94	$273.37	1.36%	$35,319,745	—
Apr 8, 2021	$257.26	$271.88	$250.54	$269.69	4.83%	$29,518,890	—
Apr 7, 2021	$270.73	$280.00	$252.68	$257.44	4.91%	$50,025,256	—
Apr 6, 2021	$265.56	$277.20	$261.58	$270.68	1.93%	$33,391,933	—
Apr 5, 2021	$263.49	$270.00	$260.00	$265.37	0.71%	$31,337,840	—
Apr 4, 2021	$257.20	$272.50	$247.12	$263.60	2.49%	$41,523,794	—
Apr 3, 2021	$257.72	$267.22	$253.18	$257.23	0.19%	$28,336,831	—
Apr 2, 2021	$250.65	$261.40	$249.00	$257.70	2.81%	$32,439,255	—
Apr 1, 2021	$245.82	$255.55	$244.42	$250.65	1.96%	$27,601,624	—
Mar 31, 2021	$244.37	$264.00	$242.22	$245.80	0.59%	$45,124,697	—
Mar 30, 2021	$233.80	$247.50	$232.28	$244.39	4.53%	$24,900,738	—
Mar 29, 2021	$232.64	$241.90	$230.55	$233.80	0.50%	$25,576,537	—
Mar 28, 2021	$221.25	$233.00	$217.51	$232.66	5.16%	$24,528,437	—
Mar 27, 2021	$221.68	$223.90	$214.03	$221.27	0.18%	$14,056,689	—
Mar 26, 2021	$214.45	$225.93	$214.20	$221.70	3.38%	$16,747,628	—
Mar 25, 2021	$210.75	$221.48	$204.59	$214.33	1.70%	$20,848,616	—
Mar 24, 2021	$217.94	$230.00	$206.58	$210.67	3.34%	$21,193,071	—
Mar 23, 2021	$217.11	$225.13	$211.46	$218.02	0.42%	$21,793,194	—
Mar 22, 2021	$231.71	$233.27	$217.00	$217.08	6.31%	$22,135,789	—
Mar 21, 2021	$231.99	$238.88	$225.79	$231.66	0.14%	$17,665,399	—
Mar 20, 2021	$231.42	$237.31	$230.21	$231.95	0.23%	$13,013,810	—
Mar 19, 2021	$228.03	$236.01	$223.28	$231.43	1.49%	$20,205,283	—
Mar 18, 2021	$235.87	$240.33	$227.53	$228.04	3.32%	$23,465,611	—
Mar 17, 2021	$229.92	$237.37	$225.61	$236.20	2.73%	$23,990,486	—
Mar 16, 2021	$221.93	$229.99	$211.08	$229.92	3.60%	$22,679,562	—
Mar 15, 2021	$232.21	$238.19	$215.39	$221.88	4.45%	$28,301,101	—
Mar 14, 2021	$239.44	$241.00	$229.21	$232.25	3.00%	$21,278,353	—
Mar 13, 2021	$222.89	$239.46	$218.10	$239.46	7.43%	$23,396,836	—
Mar 12, 2021	$221.06	$226.02	$214.90	$222.85	0.81%	$17,728,896	—
Mar 11, 2021	$220.16	$226.34	$212.76	$221.11	0.43%	$19,578,946	—
Mar 10, 2021	$224.98	$227.39	$214.70	$220.19	2.13%	$20,012,431	—
Mar 9, 2021	$221.02	$228.99	$218.04	$225.16	1.87%	$22,582,850	—
Mar 8, 2021	$209.07	$221.24	$204.00	$221.08	5.74%	$22,235,950	—
Mar 7, 2021	$204.51	$210.27	$202.17	$208.99	2.19%	$15,171,398	—
Mar 6, 2021	$205.83	$208.13	$198.15	$204.35	0.72%	$23,428,277	—
Mar 5, 2021	$217.31	$217.58	$202.69	$205.84	5.28%	$18,247,636	—
Mar 4, 2021	$218.82	$223.93	$209.66	$217.52	0.59%	$21,847,800	—
Mar 3, 2021	$220.14	$228.99	$215.65	$218.70	0.65%	$27,825,452	—
Mar 2, 2021	$230.56	$232.51	$211.00	$220.04	4.56%	$22,234,093	—
Mar 1, 2021	$219.23	$230.72	$209.92	$230.40	5.10%	$25,233,424	—
Feb 28, 2021	$209.34	$227.50	$198.24	$219.18	4.70%	$42,257,355	—
Feb 27, 2021	$204.16	$223.20	$203.54	$209.26	2.50%	$26,778,121	—
Feb 26, 2021	$198.61	$217.92	$193.51	$204.20	2.81%	$36,190,053	—
Feb 25, 2021	$204.52	$218.58	$196.00	$198.98	2.71%	$27,196,851	—
Feb 24, 2021	$221.04	$225.61	$197.80	$204.27	7.59%	$45,436,290	—
Feb 23, 2021	$224.29	$225.57	$170.15	$220.85	1.53%	$67,722,192	—
Feb 22, 2021	$247.37	$248.66	$186.95	$224.22	9.36%	$63,564,780	—
Feb 21, 2021	$255.02	$261.26	$243.46	$247.28	3.04%	$40,399,931	—
Feb 20, 2021	$282.21	$288.80	$245.55	$255.11	9.60%	$58,840,207	—
Feb 19, 2021	$261.17	$283.94	$252.50	$282.51	8.17%	$45,016,655	—
Feb 18, 2021	$272.11	$276.69	$246.33	$260.94	4.10%	$41,997,812	—
Feb 17, 2021	$221.43	$275.00	$220.73	$272.25	22.95%	$70,191,962	—
Feb 16, 2021	$228.24	$237.00	$210.22	$221.48	2.96%	$32,528,260	—
Feb 15, 2021	$230.13	$234.15	$200.83	$228.21	0.83%	$49,054,649	—
Feb 14, 2021	$241.10	$243.20	$223.01	$230.14	4.55%	$45,465,032	—
Feb 13, 2021	$200.57	$255.32	$196.39	$240.99	20.15%	$88,133,545	—
Feb 12, 2021	$190.48	$215.80	$190.28	$200.64	5.33%	$57,676,936	—
Feb 11, 2021	$175.50	$192.55	$170.55	$190.49	8.54%	$39,727,034	—
Feb 10, 2021	$169.09	$183.00	$165.00	$175.60	3.85%	$29,703,121	—
Feb 9, 2021	$163.09	$178.00	$158.50	$169.14	3.71%	$25,553,482	—
Feb 8, 2021	$150.30	$163.84	$147.22	$163.21	8.59%	$20,417,322	—
Feb 7, 2021	$152.11	$156.08	$147.21	$150.31	1.18%	$16,468,590	—
Feb 6, 2021	$155.46	$158.16	$152.00	$152.06	2.19%	$15,275,518	—
Feb 5, 2021	$148.09	$156.43	$147.41	$155.40	4.94%	$16,074,789	—
Feb 4, 2021	$154.65	$155.51	$147.68	$148.04	4.27%	$14,735,755	—
Feb 3, 2021	$151.20	$155.24	$150.15	$154.60	2.25%	$16,471,451	—
Feb 2, 2021	$143.32	$151.97	$142.75	$151.19	5.49%	$14,468,667	—
Feb 1, 2021	$137.73	$146.29	$135.64	$143.36	4.09%	$20,186,291	—
Jan 31, 2021	$139.44	$140.45	$132.17	$137.73	1.23%	$11,058,954	—
Jan 30, 2021	$140.34	$142.18	$136.16	$139.43	0.65%	$11,748,600	—
Jan 29, 2021	$135.51	$150.00	$132.07	$140.31	3.54%	$25,283,089	—
Jan 28, 2021	$125.41	$140.21	$123.55	$135.43	7.99%	$28,968,217	—
Jan 27, 2021	$137.86	$138.18	$125.06	$125.45	9.00%	$19,293,814	—
Jan 26, 2021	$137.14	$141.00	$133.20	$137.85	0.52%	$16,642,985	—
Jan 25, 2021	$138.04	$145.55	$136.80	$137.16	0.64%	$15,147,931	—
Jan 24, 2021	$139.06	$143.06	$134.07	$138.03	0.74%	$12,370,090	—
Jan 23, 2021	$135.78	$141.76	$133.74	$139.03	2.39%	$12,558,804	—
Jan 22, 2021	$130.54	$141.22	$121.82	$135.79	4.02%	$20,641,524	—
Jan 21, 2021	$152.78	$153.14	$128.02	$130.53	14.56%	$30,909,981	—
Jan 20, 2021	$157.14	$161.58	$146.02	$152.77	2.78%	$20,057,326	—
Jan 19, 2021	$156.93	$165.62	$152.54	$157.27	0.22%	$32,569,632	—
Jan 18, 2021	$159.61	$160.81	$150.22	$156.98	1.65%	$22,680,405	—
Jan 17, 2021	$155.57	$164.49	$149.77	$159.65	2.62%	$22,137,587	—
Jan 16, 2021	$156.99	$162.00	$152.49	$155.56	0.91%	$15,275,362	—
Jan 15, 2021	$163.86	$167.82	$147.47	$156.98	4.20%	$24,288,007	—
Jan 14, 2021	$171.20	$171.87	$160.61	$163.81	4.32%	$23,244,617	—
Jan 13, 2021	$159.16	$173.26	$152.29	$171.55	7.78%	$26,209,629	—
Jan 12, 2021	$157.94	$174.24	$153.69	$159.09	0.73%	$47,049,722	—
Jan 11, 2021	$185.03	$186.42	$142.00	$157.96	14.63%	$106,824,269	—
Jan 10, 2021	$147.36	$190.00	$147.36	$184.89	25.47%	$85,126,931	—
Jan 9, 2021	$142.13	$149.05	$139.07	$147.40	3.71%	$21,200,572	—
Jan 8, 2021	$142.95	$150.28	$135.37	$142.11	0.59%	$31,515,933	—
Jan 7, 2021	$142.37	$153.10	$139.30	$142.90	0.37%	$39,432,082	—
Jan 6, 2021	$136.00	$142.37	$132.53	$142.31	4.64%	$20,977,700	—
Jan 5, 2021	$133.76	$139.60	$129.04	$136.00	1.67%	$23,522,560	—
Jan 4, 2021	$138.24	$143.90	$128.72	$133.79	3.22%	$30,472,018	—
Jan 3, 2021	$143.52	$145.08	$131.00	$138.26	3.66%	$31,853,550	—
Jan 2, 2021	$135.73	$145.56	$128.32	$143.52	5.74%	$51,728,854	—
Jan 1, 2021	$156.20	$169.09	$130.23	$135.81	13.05%	$52,710,191	—

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.