Monero (XMR) 2020 年價格歷史
In 2020, Monero opened at $44.67 and closed the year at $156.22, a change of +249.72%. The highest price was $171.32 and the lowest $25.08.
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 |
|---|---|---|---|---|---|
| Dec 31, 2020 | $159.55 | $161.66 | $155.36 | $156.22 | 2.09% |
| Dec 30, 2020 | $161.54 | $164.26 | $157.50 | $159.55 | 1.23% |
| Dec 29, 2020 | $166.47 | $167.48 | $155.00 | $161.54 | 2.96% |
| Dec 28, 2020 | $156.99 | $168.60 | $156.35 | $166.64 | 6.15% |
| Dec 27, 2020 | $168.24 | $171.32 | $155.90 | $156.99 | 6.69% |
| Dec 26, 2020 | $159.21 | $168.34 | $158.79 | $168.21 | 5.65% |
| Dec 25, 2020 | $156.72 | $161.00 | $152.44 | $159.14 | 1.54% |
| Dec 24, 2020 | $150.73 | $158.79 | $146.35 | $156.86 | 4.07% |
| Dec 23, 2020 | $156.57 | $169.04 | $147.93 | $150.92 | 3.61% |
| Dec 22, 2020 | $145.66 | $157.53 | $143.75 | $156.56 | 7.48% |
| Dec 21, 2020 | $152.27 | $153.67 | $142.64 | $145.66 | 4.34% |
| Dec 20, 2020 | $154.58 | $156.96 | $151.00 | $152.42 | 1.40% |
| Dec 19, 2020 | $154.61 | $158.76 | $153.70 | $154.60 | 0.01% |
| Dec 18, 2020 | $160.39 | $160.48 | $153.06 | $154.44 | 3.71% |
| Dec 17, 2020 | $158.81 | $163.95 | $153.80 | $160.42 | 1.01% |
| Dec 16, 2020 | $150.50 | $159.29 | $147.33 | $158.93 | 5.60% |
| Dec 15, 2020 | $152.53 | $155.61 | $150.44 | $150.50 | 1.33% |
| Dec 14, 2020 | $152.01 | $157.65 | $150.49 | $152.52 | 0.34% |
| Dec 13, 2020 | $146.75 | $152.40 | $143.81 | $152.12 | 3.66% |
| Dec 12, 2020 | $141.43 | $150.00 | $141.02 | $146.82 | 3.81% |
| Dec 11, 2020 | $133.70 | $142.25 | $130.00 | $141.43 | 5.78% |
| Dec 10, 2020 | $132.45 | $135.06 | $129.30 | $133.60 | 0.87% |
| Dec 9, 2020 | $135.80 | $136.01 | $127.00 | $132.46 | 2.46% |
| Dec 8, 2020 | $138.61 | $143.26 | $132.68 | $135.87 | 1.98% |
| Dec 7, 2020 | $134.37 | $144.11 | $133.93 | $138.61 | 3.16% |
| Dec 6, 2020 | $133.47 | $134.71 | $128.20 | $134.33 | 0.64% |
| Dec 5, 2020 | $126.57 | $133.91 | $124.26 | $133.49 | 5.47% |
| Dec 4, 2020 | $133.39 | $135.65 | $126.35 | $126.57 | 5.11% |
| Dec 3, 2020 | $127.82 | $133.72 | $126.41 | $133.54 | 4.48% |
| Dec 2, 2020 | $125.79 | $129.27 | $123.70 | $127.92 | 1.69% |
| Dec 1, 2020 | $130.65 | $132.72 | $120.50 | $125.79 | 3.72% |
| Nov 30, 2020 | $123.97 | $130.77 | $121.50 | $130.65 | 5.39% |
| Nov 29, 2020 | $122.03 | $125.94 | $119.19 | $123.94 | 1.57% |
| Nov 28, 2020 | $117.33 | $124.99 | $114.32 | $122.03 | 4.01% |
| Nov 27, 2020 | $119.97 | $122.17 | $111.53 | $117.32 | 2.21% |
| Nov 26, 2020 | $128.85 | $132.37 | $108.07 | $119.98 | 6.88% |
| Nov 25, 2020 | $135.07 | $138.72 | $125.16 | $128.80 | 4.64% |
| Nov 24, 2020 | $129.86 | $142.85 | $126.32 | $135.15 | 4.07% |
| Nov 23, 2020 | $123.67 | $131.00 | $122.40 | $129.88 | 5.02% |
| Nov 22, 2020 | $128.49 | $129.72 | $119.17 | $123.65 | 3.77% |
| Nov 21, 2020 | $121.01 | $129.53 | $119.51 | $128.46 | 6.16% |
| Nov 20, 2020 | $118.44 | $123.02 | $117.95 | $121.04 | 2.20% |
| Nov 19, 2020 | $123.55 | $123.80 | $116.94 | $118.49 | 4.10% |
| Nov 18, 2020 | $125.48 | $126.50 | $118.83 | $123.51 | 1.57% |
| Nov 17, 2020 | $118.45 | $125.71 | $117.79 | $125.55 | 5.99% |
| Nov 16, 2020 | $114.62 | $119.97 | $113.49 | $118.52 | 3.40% |
| Nov 15, 2020 | $116.92 | $117.98 | $112.86 | $114.60 | 1.98% |
| Nov 14, 2020 | $114.10 | $117.63 | $113.15 | $116.89 | 2.45% |
| Nov 13, 2020 | $112.16 | $115.00 | $111.52 | $114.09 | 1.72% |
| Nov 12, 2020 | $113.12 | $115.06 | $110.09 | $112.16 | 0.85% |
| Nov 11, 2020 | $115.55 | $118.00 | $113.12 | $113.13 | 2.09% |
| Nov 10, 2020 | $115.89 | $117.94 | $114.05 | $115.54 | 0.30% |
| Nov 9, 2020 | $120.26 | $122.10 | $114.04 | $115.89 | 3.63% |
| Nov 8, 2020 | $111.03 | $120.98 | $109.61 | $120.33 | 8.38% |
| Nov 7, 2020 | $119.34 | $126.04 | $109.62 | $110.96 | 7.02% |
| Nov 6, 2020 | $119.51 | $124.26 | $116.29 | $119.37 | 0.12% |
| Nov 5, 2020 | $115.77 | $125.00 | $110.50 | $119.56 | 3.27% |
| Nov 4, 2020 | $121.18 | $121.82 | $113.60 | $115.67 | 4.55% |
| Nov 3, 2020 | $118.82 | $121.47 | $116.00 | $121.13 | 1.94% |
| Nov 2, 2020 | $127.08 | $128.30 | $115.57 | $118.82 | 6.50% |
| Nov 1, 2020 | $126.53 | $127.27 | $123.61 | $127.08 | 0.43% |
| Oct 31, 2020 | $122.96 | $128.30 | $121.29 | $126.52 | 2.90% |
| Oct 30, 2020 | $124.38 | $125.33 | $117.95 | $122.98 | 1.13% |
| Oct 29, 2020 | $126.32 | $128.65 | $121.69 | $124.38 | 1.54% |
| Oct 28, 2020 | $133.91 | $135.46 | $123.43 | $126.32 | 5.67% |
| Oct 27, 2020 | $131.35 | $138.03 | $131.18 | $133.83 | 1.89% |
| Oct 26, 2020 | $131.14 | $139.38 | $129.00 | $131.42 | 0.21% |
| Oct 25, 2020 | $129.30 | $134.24 | $127.83 | $131.08 | 1.38% |
| Oct 24, 2020 | $127.47 | $130.00 | $125.26 | $129.31 | 1.44% |
| Oct 23, 2020 | $127.62 | $127.66 | $122.41 | $127.47 | 0.12% |
| Oct 22, 2020 | $121.23 | $129.68 | $119.20 | $127.60 | 5.25% |
| Oct 21, 2020 | $118.25 | $126.35 | $116.55 | $121.24 | 2.53% |
| Oct 20, 2020 | $125.74 | $127.24 | $117.15 | $118.25 | 5.96% |
| Oct 19, 2020 | $124.37 | $130.32 | $122.48 | $125.77 | 1.13% |
| Oct 18, 2020 | $120.09 | $124.51 | $119.91 | $124.44 | 3.62% |
| Oct 17, 2020 | $120.62 | $122.84 | $118.92 | $120.10 | 0.43% |
| Oct 16, 2020 | $130.22 | $135.01 | $119.01 | $120.62 | 7.37% |
| Oct 15, 2020 | $128.44 | $132.45 | $123.55 | $130.22 | 1.39% |
| Oct 14, 2020 | $127.90 | $133.80 | $125.00 | $128.41 | 0.40% |
| Oct 13, 2020 | $129.00 | $131.91 | $123.48 | $127.97 | 0.80% |
| Oct 12, 2020 | $125.81 | $147.41 | $125.04 | $129.00 | 2.54% |
| Oct 11, 2020 | $115.81 | $129.30 | $115.39 | $125.81 | 8.63% |
| Oct 10, 2020 | $115.91 | $118.79 | $115.06 | $115.88 | 0.03% |
| Oct 9, 2020 | $111.30 | $118.14 | $108.35 | $115.92 | 4.15% |
| Oct 8, 2020 | $110.27 | $112.93 | $107.49 | $111.36 | 0.99% |
| Oct 7, 2020 | $106.44 | $112.89 | $102.15 | $110.29 | 3.62% |
| Oct 6, 2020 | $112.78 | $113.89 | $105.31 | $106.43 | 5.63% |
| Oct 5, 2020 | $105.46 | $114.52 | $104.11 | $112.73 | 6.89% |
| Oct 4, 2020 | $103.56 | $109.45 | $101.23 | $105.46 | 1.83% |
| Oct 3, 2020 | $101.66 | $103.99 | $100.62 | $103.58 | 1.89% |
| Oct 2, 2020 | $103.86 | $105.43 | $93.52 | $101.61 | 2.17% |
| Oct 1, 2020 | $108.60 | $113.36 | $101.43 | $103.74 | 4.48% |
| Sep 30, 2020 | $100.47 | $110.47 | $97.68 | $108.60 | 8.09% |
| Sep 29, 2020 | $95.11 | $101.25 | $94.25 | $100.51 | 5.68% |
| Sep 28, 2020 | $97.14 | $98.77 | $94.43 | $95.12 | 2.08% |
| Sep 27, 2020 | $94.55 | $100.00 | $93.51 | $97.09 | 2.69% |
| Sep 26, 2020 | $92.97 | $95.47 | $92.24 | $94.63 | 1.79% |
| Sep 25, 2020 | $91.81 | $94.22 | $90.23 | $92.93 | 1.22% |
| Sep 24, 2020 | $87.20 | $92.15 | $86.56 | $91.84 | 5.32% |
| Sep 23, 2020 | $92.56 | $94.17 | $86.35 | $87.17 | 5.82% |
| Sep 22, 2020 | $89.08 | $97.00 | $87.13 | $92.56 | 3.91% |
| Sep 21, 2020 | $92.65 | $94.51 | $85.58 | $89.13 | 3.80% |
| Sep 20, 2020 | $94.55 | $94.86 | $90.47 | $92.63 | 2.03% |
| Sep 19, 2020 | $92.49 | $95.39 | $91.39 | $94.61 | 2.29% |
| Sep 18, 2020 | $92.83 | $95.14 | $91.24 | $92.47 | 0.39% |
| Sep 17, 2020 | $88.21 | $94.04 | $87.38 | $92.82 | 5.23% |
| Sep 16, 2020 | $91.18 | $92.76 | $87.11 | $88.27 | 3.19% |
| Sep 15, 2020 | $91.68 | $93.17 | $88.01 | $91.16 | 0.57% |
| Sep 14, 2020 | $86.17 | $95.20 | $84.31 | $91.68 | 6.39% |
| Sep 13, 2020 | $86.72 | $90.10 | $85.04 | $86.18 | 0.62% |
| Sep 12, 2020 | $84.02 | $87.15 | $82.97 | $86.70 | 3.19% |
| Sep 11, 2020 | $85.61 | $85.92 | $83.00 | $83.95 | 1.94% |
| Sep 10, 2020 | $84.27 | $86.44 | $83.90 | $85.61 | 1.59% |
| Sep 9, 2020 | $84.11 | $85.87 | $82.20 | $84.26 | 0.18% |
| Sep 8, 2020 | $82.56 | $84.89 | $78.62 | $84.19 | 1.97% |
| Sep 7, 2020 | $80.14 | $82.99 | $76.51 | $82.56 | 3.02% |
| Sep 6, 2020 | $77.71 | $81.24 | $75.11 | $80.15 | 3.14% |
| Sep 5, 2020 | $82.08 | $83.60 | $73.93 | $77.71 | 5.32% |
| Sep 4, 2020 | $77.11 | $83.50 | $76.04 | $82.08 | 6.45% |
| Sep 3, 2020 | $91.10 | $91.59 | $75.51 | $77.10 | 15.37% |
| Sep 2, 2020 | $96.96 | $97.36 | $88.00 | $91.07 | 6.07% |
| Sep 1, 2020 | $93.14 | $97.74 | $91.50 | $96.99 | 4.13% |
| Aug 31, 2020 | $96.24 | $96.74 | $93.05 | $93.10 | 3.26% |
| Aug 30, 2020 | $92.65 | $96.36 | $92.65 | $96.25 | 3.89% |
| Aug 29, 2020 | $94.44 | $95.84 | $92.33 | $92.65 | 1.90% |
| Aug 28, 2020 | $89.71 | $95.58 | $88.66 | $94.43 | 5.26% |
| Aug 27, 2020 | $88.91 | $90.69 | $85.57 | $89.66 | 0.84% |
| Aug 26, 2020 | $88.53 | $89.81 | $87.17 | $88.93 | 0.45% |
| Aug 25, 2020 | $93.61 | $94.00 | $85.78 | $88.63 | 5.32% |
| Aug 24, 2020 | $91.25 | $94.34 | $90.25 | $93.64 | 2.62% |
| Aug 23, 2020 | $94.58 | $94.93 | $90.50 | $91.26 | 3.51% |
| Aug 22, 2020 | $92.23 | $95.03 | $88.67 | $94.50 | 2.46% |
| Aug 21, 2020 | $101.61 | $106.00 | $92.10 | $92.21 | 9.25% |
| Aug 20, 2020 | $91.27 | $101.73 | $91.23 | $101.56 | 11.27% |
| Aug 19, 2020 | $93.42 | $94.49 | $88.84 | $91.31 | 2.26% |
| Aug 18, 2020 | $93.45 | $97.26 | $91.44 | $93.43 | 0.02% |
| Aug 17, 2020 | $91.22 | $95.04 | $89.40 | $93.49 | 2.49% |
| Aug 16, 2020 | $89.81 | $91.42 | $87.98 | $91.20 | 1.55% |
| Aug 15, 2020 | $91.43 | $92.04 | $88.97 | $89.76 | 1.83% |
| Aug 14, 2020 | $92.02 | $93.63 | $89.82 | $91.42 | 0.65% |
| Aug 13, 2020 | $89.45 | $92.26 | $85.53 | $92.03 | 2.88% |
| Aug 12, 2020 | $87.33 | $89.86 | $84.07 | $89.54 | 2.53% |
| Aug 11, 2020 | $93.76 | $94.88 | $84.16 | $87.25 | 6.94% |
| Aug 10, 2020 | $92.91 | $94.50 | $88.04 | $93.76 | 0.91% |
| Aug 9, 2020 | $94.84 | $94.99 | $92.16 | $92.90 | 2.05% |
| Aug 8, 2020 | $94.01 | $95.23 | $91.71 | $94.87 | 0.91% |
| Aug 7, 2020 | $95.45 | $95.65 | $90.60 | $94.01 | 1.51% |
| Aug 6, 2020 | $90.39 | $96.52 | $88.32 | $95.49 | 5.64% |
| Aug 5, 2020 | $87.30 | $90.62 | $86.13 | $90.39 | 3.54% |
| Aug 4, 2020 | $89.06 | $89.96 | $85.30 | $87.24 | 2.04% |
| Aug 3, 2020 | $84.97 | $89.68 | $83.95 | $89.06 | 4.81% |
| Aug 2, 2020 | $89.59 | $91.04 | $77.77 | $85.00 | 5.12% |
| Aug 1, 2020 | $84.49 | $90.10 | $83.39 | $89.64 | 6.10% |
| Jul 31, 2020 | $80.92 | $84.64 | $80.27 | $84.55 | 4.49% |
| Jul 30, 2020 | $79.12 | $82.54 | $78.44 | $80.92 | 2.28% |
| Jul 29, 2020 | $81.20 | $82.78 | $78.95 | $79.11 | 2.57% |
| Jul 28, 2020 | $78.44 | $83.33 | $78.36 | $81.20 | 3.52% |
| Jul 27, 2020 | $78.15 | $79.50 | $75.03 | $78.43 | 0.36% |
| Jul 26, 2020 | $73.62 | $78.21 | $73.00 | $78.16 | 6.17% |
| Jul 25, 2020 | $71.60 | $73.96 | $71.48 | $73.61 | 2.81% |
| Jul 24, 2020 | $72.99 | $73.03 | $71.32 | $71.54 | 1.99% |
| Jul 23, 2020 | $71.45 | $74.08 | $70.72 | $73.02 | 2.20% |
| Jul 22, 2020 | $69.68 | $71.50 | $69.28 | $71.48 | 2.58% |
| Jul 21, 2020 | $69.32 | $71.67 | $69.08 | $69.63 | 0.45% |
| Jul 20, 2020 | $68.91 | $70.32 | $68.68 | $69.31 | 0.58% |
| Jul 19, 2020 | $68.38 | $69.07 | $67.64 | $68.91 | 0.78% |
| Jul 18, 2020 | $67.62 | $69.24 | $66.96 | $68.39 | 1.14% |
| Jul 17, 2020 | $67.69 | $68.36 | $67.00 | $67.64 | 0.07% |
| Jul 16, 2020 | $70.56 | $71.55 | $66.56 | $67.70 | 4.05% |
| Jul 15, 2020 | $67.84 | $72.57 | $67.38 | $70.63 | 4.11% |
| Jul 14, 2020 | $69.18 | $69.18 | $66.75 | $67.81 | 1.98% |
| Jul 13, 2020 | $69.26 | $70.08 | $67.60 | $69.26 | 0.00% |
| Jul 12, 2020 | $68.74 | $70.35 | $68.00 | $69.22 | 0.70% |
| Jul 11, 2020 | $67.29 | $69.82 | $67.12 | $68.74 | 2.15% |
| Jul 10, 2020 | $67.28 | $68.32 | $65.11 | $67.25 | 0.04% |
| Jul 9, 2020 | $66.23 | $69.32 | $65.00 | $67.28 | 1.59% |
| Jul 8, 2020 | $64.64 | $67.37 | $64.09 | $66.27 | 2.52% |
| Jul 7, 2020 | $64.91 | $65.14 | $63.71 | $64.59 | 0.49% |
| Jul 6, 2020 | $63.23 | $65.04 | $62.80 | $64.95 | 2.72% |
| Jul 5, 2020 | $64.23 | $64.64 | $61.34 | $63.33 | 1.40% |
| Jul 4, 2020 | $62.62 | $64.85 | $62.46 | $64.22 | 2.56% |
| Jul 3, 2020 | $65.20 | $67.50 | $62.41 | $62.66 | 3.90% |
| Jul 2, 2020 | $64.51 | $66.72 | $62.38 | $65.20 | 1.07% |
| Jul 1, 2020 | $63.50 | $64.86 | $63.22 | $64.52 | 1.61% |
| Jun 30, 2020 | $64.18 | $64.60 | $63.27 | $63.48 | 1.09% |
| Jun 29, 2020 | $63.31 | $64.87 | $62.47 | $64.19 | 1.39% |
| Jun 28, 2020 | $62.14 | $63.62 | $61.76 | $63.29 | 1.85% |
| Jun 27, 2020 | $64.02 | $64.34 | $60.26 | $62.08 | 3.03% |
| Jun 26, 2020 | $64.28 | $64.62 | $63.00 | $64.00 | 0.44% |
| Jun 25, 2020 | $64.88 | $65.12 | $63.08 | $64.30 | 0.89% |
| Jun 24, 2020 | $66.87 | $67.41 | $63.98 | $64.83 | 3.05% |
| Jun 23, 2020 | $66.16 | $67.33 | $65.36 | $66.87 | 1.07% |
| Jun 22, 2020 | $64.48 | $66.93 | $64.46 | $66.16 | 2.61% |
| Jun 21, 2020 | $64.09 | $65.06 | $63.84 | $64.48 | 0.61% |
| Jun 20, 2020 | $64.13 | $64.64 | $63.38 | $64.06 | 0.11% |
| Jun 19, 2020 | $64.86 | $65.34 | $63.44 | $64.09 | 1.19% |
| Jun 18, 2020 | $65.10 | $65.93 | $58.06 | $64.93 | 0.26% |
| Jun 17, 2020 | $66.01 | $66.96 | $64.63 | $65.09 | 1.39% |
| Jun 16, 2020 | $64.52 | $66.00 | $64.27 | $66.00 | 2.29% |
| Jun 15, 2020 | $65.40 | $65.66 | $61.87 | $64.53 | 1.33% |
| Jun 14, 2020 | $66.54 | $66.60 | $64.50 | $65.39 | 1.73% |
| Jun 13, 2020 | $65.70 | $66.58 | $65.03 | $66.58 | 1.34% |
| Jun 12, 2020 | $63.72 | $66.58 | $62.91 | $65.69 | 3.09% |
| Jun 11, 2020 | $69.69 | $70.07 | $63.00 | $63.71 | 8.58% |
| Jun 10, 2020 | $68.06 | $69.71 | $67.42 | $69.67 | 2.37% |
| Jun 9, 2020 | $68.28 | $68.79 | $67.08 | $67.99 | 0.42% |
| Jun 8, 2020 | $66.40 | $68.34 | $66.22 | $68.28 | 2.83% |
| Jun 7, 2020 | $67.65 | $68.14 | $64.64 | $66.39 | 1.86% |
| Jun 6, 2020 | $67.43 | $68.12 | $66.96 | $67.70 | 0.40% |
| Jun 5, 2020 | $68.13 | $69.21 | $67.17 | $67.45 | 1.00% |
| Jun 4, 2020 | $67.17 | $68.75 | $65.58 | $68.14 | 1.44% |
| Jun 3, 2020 | $66.59 | $68.21 | $66.03 | $67.16 | 0.86% |
| Jun 2, 2020 | $67.72 | $70.31 | $63.61 | $66.66 | 1.57% |
| Jun 1, 2020 | $64.92 | $68.47 | $63.30 | $67.72 | 4.31% |
| May 31, 2020 | $68.36 | $68.70 | $63.75 | $64.94 | 5.00% |
| May 30, 2020 | $66.07 | $68.80 | $65.33 | $68.36 | 3.47% |
| May 29, 2020 | $67.13 | $67.89 | $65.88 | $66.05 | 1.61% |
| May 28, 2020 | $64.50 | $67.56 | $63.16 | $67.15 | 4.11% |
| May 27, 2020 | $61.91 | $65.57 | $61.34 | $64.47 | 4.14% |
| May 26, 2020 | $61.58 | $62.36 | $60.79 | $61.91 | 0.54% |
| May 25, 2020 | $60.65 | $62.40 | $60.02 | $61.54 | 1.47% |
| May 24, 2020 | $63.46 | $63.71 | $60.58 | $60.64 | 4.44% |
| May 23, 2020 | $62.89 | $65.00 | $62.57 | $63.46 | 0.91% |
| May 22, 2020 | $61.65 | $63.54 | $61.00 | $62.89 | 2.01% |
| May 21, 2020 | $64.69 | $65.14 | $59.96 | $61.65 | 4.70% |
| May 20, 2020 | $66.71 | $67.09 | $63.01 | $64.66 | 3.07% |
| May 19, 2020 | $67.02 | $67.61 | $64.89 | $66.70 | 0.48% |
| May 18, 2020 | $65.21 | $67.78 | $65.01 | $66.96 | 2.68% |
| May 17, 2020 | $65.43 | $67.15 | $64.73 | $65.22 | 0.32% |
| May 16, 2020 | $62.73 | $65.88 | $62.03 | $65.42 | 4.29% |
| May 15, 2020 | $65.24 | $65.72 | $62.34 | $62.77 | 3.79% |
| May 14, 2020 | $65.03 | $65.77 | $62.66 | $65.28 | 0.38% |
| May 13, 2020 | $61.54 | $66.23 | $61.41 | $65.00 | 5.62% |
| May 12, 2020 | $59.41 | $62.37 | $59.16 | $61.50 | 3.52% |
| May 11, 2020 | $58.77 | $61.98 | $55.70 | $59.36 | 1.00% |
| May 10, 2020 | $62.97 | $63.15 | $53.25 | $58.85 | 6.54% |
| May 9, 2020 | $63.43 | $64.92 | $62.62 | $63.05 | 0.60% |
| May 8, 2020 | $64.59 | $65.93 | $63.06 | $63.39 | 1.86% |
| May 7, 2020 | $57.80 | $64.98 | $57.20 | $64.60 | 11.76% |
| May 6, 2020 | $60.33 | $62.06 | $57.36 | $57.85 | 4.11% |
| May 5, 2020 | $61.09 | $62.02 | $59.70 | $60.31 | 1.28% |
| May 4, 2020 | $62.42 | $62.61 | $58.53 | $61.06 | 2.18% |
| May 3, 2020 | $64.55 | $65.12 | $61.73 | $62.37 | 3.38% |
| May 2, 2020 | $63.45 | $64.97 | $63.29 | $64.54 | 1.72% |
| May 1, 2020 | $62.26 | $65.00 | $62.20 | $63.45 | 1.91% |
| Apr 30, 2020 | $66.31 | $68.42 | $61.11 | $62.28 | 6.08% |
| Apr 29, 2020 | $62.05 | $66.89 | $61.63 | $66.32 | 6.88% |
| Apr 28, 2020 | $62.40 | $63.83 | $61.22 | $62.07 | 0.53% |
| Apr 27, 2020 | $61.36 | $62.48 | $60.91 | $62.36 | 1.63% |
| Apr 26, 2020 | $60.55 | $62.00 | $59.84 | $61.33 | 1.29% |
| Apr 25, 2020 | $60.72 | $62.39 | $60.04 | $60.55 | 0.28% |
| Apr 24, 2020 | $59.27 | $62.45 | $59.18 | $60.68 | 2.38% |
| Apr 23, 2020 | $56.98 | $61.06 | $56.14 | $59.27 | 4.02% |
| Apr 22, 2020 | $55.14 | $57.35 | $54.73 | $56.95 | 3.28% |
| Apr 21, 2020 | $54.64 | $55.90 | $54.00 | $55.14 | 0.92% |
| Apr 20, 2020 | $57.02 | $58.38 | $53.96 | $54.69 | 4.09% |
| Apr 19, 2020 | $57.98 | $58.49 | $56.38 | $57.05 | 1.60% |
| Apr 18, 2020 | $56.20 | $58.80 | $55.96 | $58.04 | 3.27% |
| Apr 17, 2020 | $56.98 | $57.28 | $56.00 | $56.21 | 1.35% |
| Apr 16, 2020 | $53.11 | $57.65 | $51.56 | $56.90 | 7.14% |
| Apr 15, 2020 | $54.08 | $55.12 | $53.11 | $53.12 | 1.78% |
| Apr 14, 2020 | $53.04 | $55.22 | $52.65 | $54.09 | 1.98% |
| Apr 13, 2020 | $53.67 | $53.68 | $51.01 | $52.98 | 1.29% |
| Apr 12, 2020 | $53.84 | $55.64 | $52.81 | $53.68 | 0.30% |
| Apr 11, 2020 | $53.70 | $54.82 | $52.49 | $53.86 | 0.30% |
| Apr 10, 2020 | $58.37 | $58.48 | $52.43 | $53.70 | 8.00% |
| Apr 9, 2020 | $57.85 | $58.93 | $56.09 | $58.40 | 0.95% |
| Apr 8, 2020 | $55.97 | $58.28 | $55.55 | $57.88 | 3.41% |
| Apr 7, 2020 | $58.89 | $60.58 | $54.76 | $55.94 | 5.01% |
| Apr 6, 2020 | $53.15 | $59.23 | $53.14 | $58.93 | 10.87% |
| Apr 5, 2020 | $54.14 | $54.32 | $52.60 | $53.15 | 1.83% |
| Apr 4, 2020 | $52.98 | $55.30 | $52.12 | $54.11 | 2.13% |
| Apr 3, 2020 | $50.68 | $54.35 | $50.23 | $52.96 | 4.50% |
| Apr 2, 2020 | $48.47 | $53.00 | $47.92 | $50.75 | 4.70% |
| Apr 1, 2020 | $47.59 | $48.89 | $46.43 | $48.47 | 1.85% |
| Mar 31, 2020 | $46.48 | $48.55 | $46.36 | $47.60 | 2.41% |
| Mar 30, 2020 | $44.04 | $47.66 | $43.85 | $46.41 | 5.38% |
| Mar 29, 2020 | $47.13 | $47.31 | $43.96 | $44.04 | 6.56% |
| Mar 28, 2020 | $47.69 | $48.48 | $44.89 | $47.11 | 1.22% |
| Mar 27, 2020 | $50.28 | $51.44 | $47.37 | $47.70 | 5.13% |
| Mar 26, 2020 | $47.18 | $51.03 | $47.18 | $50.28 | 6.57% |
| Mar 25, 2020 | $47.13 | $48.14 | $45.06 | $47.15 | 0.04% |
| Mar 24, 2020 | $44.45 | $48.08 | $43.22 | $47.26 | 6.32% |
| Mar 23, 2020 | $38.19 | $46.75 | $37.59 | $44.45 | 16.39% |
| Mar 22, 2020 | $41.21 | $42.61 | $37.77 | $38.21 | 7.28% |
| Mar 21, 2020 | $40.35 | $45.46 | $38.41 | $41.23 | 2.18% |
| Mar 20, 2020 | $40.82 | $45.44 | $36.48 | $40.33 | 1.20% |
| Mar 19, 2020 | $37.12 | $42.88 | $36.05 | $40.87 | 10.10% |
| Mar 18, 2020 | $36.27 | $37.57 | $33.95 | $37.12 | 2.34% |
| Mar 17, 2020 | $34.05 | $37.47 | $33.49 | $36.26 | 6.49% |
| Mar 16, 2020 | $38.01 | $38.77 | $29.20 | $34.00 | 10.55% |
| Mar 15, 2020 | $36.18 | $41.25 | $35.68 | $38.01 | 5.06% |
| Mar 14, 2020 | $36.94 | $40.15 | $35.35 | $36.21 | 1.98% |
| Mar 13, 2020 | $31.83 | $40.45 | $25.08 | $36.92 | 15.99% |
| Mar 12, 2020 | $54.28 | $54.38 | $30.34 | $31.81 | 41.40% |
| Mar 11, 2020 | $54.87 | $56.04 | $50.97 | $54.20 | 1.22% |
| Mar 10, 2020 | $55.81 | $57.05 | $53.59 | $54.82 | 1.77% |
| Mar 9, 2020 | $56.38 | $57.71 | $52.23 | $55.77 | 1.08% |
| Mar 8, 2020 | $65.71 | $65.71 | $55.78 | $56.44 | 14.11% |
| Mar 7, 2020 | $69.12 | $69.58 | $65.15 | $65.71 | 4.93% |
| Mar 6, 2020 | $68.46 | $69.78 | $67.56 | $69.13 | 0.98% |
| Mar 5, 2020 | $65.72 | $70.05 | $65.72 | $68.46 | 4.17% |
| Mar 4, 2020 | $65.90 | $67.99 | $64.71 | $65.68 | 0.33% |
| Mar 3, 2020 | $68.87 | $69.00 | $65.00 | $65.89 | 4.33% |
| Mar 2, 2020 | $64.39 | $69.25 | $64.25 | $68.78 | 6.82% |
| Mar 1, 2020 | $65.90 | $67.75 | $63.26 | $64.53 | 2.08% |
| Feb 29, 2020 | $68.41 | $69.17 | $65.91 | $65.92 | 3.64% |
| Feb 28, 2020 | $70.26 | $71.55 | $66.05 | $68.41 | 2.63% |
| Feb 27, 2020 | $70.62 | $72.66 | $66.71 | $70.26 | 0.51% |
| Feb 26, 2020 | $76.48 | $77.94 | $68.38 | $70.61 | 7.68% |
| Feb 25, 2020 | $79.19 | $82.07 | $75.34 | $76.49 | 3.41% |
| Feb 24, 2020 | $85.13 | $86.30 | $76.89 | $79.20 | 6.97% |
| Feb 23, 2020 | $78.89 | $85.59 | $78.82 | $85.05 | 7.81% |
| Feb 22, 2020 | $80.27 | $82.82 | $78.00 | $78.90 | 1.71% |
| Feb 21, 2020 | $76.53 | $82.13 | $75.65 | $80.29 | 4.91% |
| Feb 20, 2020 | $77.71 | $79.13 | $74.97 | $76.39 | 1.70% |
| Feb 19, 2020 | $86.34 | $86.81 | $76.04 | $77.69 | 10.02% |
| Feb 18, 2020 | $82.65 | $87.26 | $81.12 | $86.34 | 4.46% |
| Feb 17, 2020 | $87.77 | $89.03 | $79.19 | $82.59 | 5.90% |
| Feb 16, 2020 | $89.17 | $92.15 | $79.51 | $87.80 | 1.54% |
| Feb 15, 2020 | $95.12 | $96.86 | $86.42 | $89.10 | 6.33% |
| Feb 14, 2020 | $92.25 | $95.20 | $90.75 | $95.16 | 3.15% |
| Feb 13, 2020 | $94.37 | $95.20 | $89.44 | $92.25 | 2.25% |
| Feb 12, 2020 | $89.45 | $94.67 | $89.10 | $94.29 | 5.41% |
| Feb 11, 2020 | $84.53 | $89.52 | $82.65 | $89.36 | 5.71% |
| Feb 10, 2020 | $87.63 | $87.90 | $83.22 | $84.53 | 3.54% |
| Feb 9, 2020 | $80.64 | $87.82 | $80.44 | $87.59 | 8.62% |
| Feb 8, 2020 | $79.47 | $81.59 | $76.85 | $80.64 | 1.47% |
| Feb 7, 2020 | $78.26 | $80.96 | $78.21 | $79.48 | 1.56% |
| Feb 6, 2020 | $77.83 | $80.11 | $76.38 | $78.30 | 0.60% |
| Feb 5, 2020 | $75.22 | $79.19 | $74.58 | $77.84 | 3.48% |
| Feb 4, 2020 | $76.77 | $77.39 | $73.70 | $75.17 | 2.08% |
| Feb 3, 2020 | $74.86 | $78.23 | $74.28 | $76.74 | 2.51% |
| Feb 2, 2020 | $73.25 | $77.86 | $70.99 | $74.89 | 2.24% |
| Feb 1, 2020 | $72.16 | $73.90 | $71.20 | $73.22 | 1.47% |
| Jan 31, 2020 | $74.90 | $76.02 | $69.37 | $72.16 | 3.66% |
| Jan 30, 2020 | $69.93 | $75.02 | $68.44 | $74.83 | 7.01% |
| Jan 29, 2020 | $67.87 | $70.84 | $67.34 | $70.02 | 3.17% |
| Jan 28, 2020 | $65.48 | $67.90 | $65.13 | $67.71 | 3.41% |
| Jan 27, 2020 | $64.02 | $66.32 | $63.41 | $65.44 | 2.22% |
| Jan 26, 2020 | $61.25 | $64.82 | $60.79 | $63.97 | 4.44% |
| Jan 25, 2020 | $61.65 | $62.57 | $59.87 | $61.35 | 0.49% |
| Jan 24, 2020 | $62.57 | $62.99 | $58.00 | $61.67 | 1.44% |
| Jan 23, 2020 | $65.09 | $65.09 | $61.15 | $62.55 | 3.90% |
| Jan 22, 2020 | $65.97 | $66.55 | $64.35 | $65.00 | 1.47% |
| Jan 21, 2020 | $64.98 | $66.88 | $64.07 | $65.87 | 1.37% |
| Jan 20, 2020 | $65.23 | $66.53 | $62.17 | $64.96 | 0.41% |
| Jan 19, 2020 | $67.00 | $69.47 | $62.74 | $65.17 | 2.73% |
| Jan 18, 2020 | $68.92 | $70.94 | $66.15 | $67.00 | 2.79% |
| Jan 17, 2020 | $65.65 | $72.00 | $64.05 | $68.95 | 5.03% |
| Jan 16, 2020 | $68.48 | $69.00 | $62.58 | $65.63 | 4.16% |
| Jan 15, 2020 | $62.47 | $69.36 | $61.81 | $68.47 | 9.60% |
| Jan 14, 2020 | $57.79 | $63.05 | $57.69 | $62.55 | 8.24% |
| Jan 13, 2020 | $59.21 | $59.22 | $56.66 | $57.72 | 2.52% |
| Jan 12, 2020 | $58.17 | $59.99 | $57.26 | $59.19 | 1.75% |
| Jan 11, 2020 | $58.43 | $64.25 | $57.90 | $58.25 | 0.31% |
| Jan 10, 2020 | $58.68 | $59.65 | $56.77 | $58.42 | 0.44% |
| Jan 9, 2020 | $59.46 | $59.53 | $56.76 | $58.68 | 1.31% |
| Jan 8, 2020 | $58.36 | $60.33 | $55.23 | $59.44 | 1.85% |
| Jan 7, 2020 | $58.89 | $60.17 | $55.40 | $58.36 | 0.90% |
| Jan 6, 2020 | $53.68 | $59.27 | $53.67 | $58.91 | 9.74% |
| Jan 5, 2020 | $50.35 | $54.26 | $50.34 | $53.69 | 6.63% |
| Jan 4, 2020 | $50.96 | $51.37 | $49.74 | $50.37 | 1.16% |
| Jan 3, 2020 | $45.54 | $51.77 | $45.45 | $50.93 | 11.84% |
| Jan 2, 2020 | $45.82 | $46.14 | $44.31 | $45.50 | 0.70% |
| Jan 1, 2020 | $44.67 | $45.89 | $44.54 | $45.82 | 2.57% |
關於 Monero 歷史數據
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