モネロ/円 (XMR) 時系列データ・価格推移

モネロ/円(XMR/JPY)時系列データ

日付 始値 高値 安値 終値
2021/05/15 45,279 48,270 41,741 41,827
2021/05/14 44,093 46,261 43,535 45,279
2021/05/13 43,572 46,230 40,638 44,093
2021/05/12 49,356 51,995 42,800 43,689
2021/05/11 48,209 49,475 45,911 49,356
2021/05/10 52,564 54,124 47,319 48,209
2021/05/09 51,701 52,888 48,847 52,596
2021/05/08 49,500 52,802 49,154 51,688
2021/05/07 46,140 56,381 46,096 49,500
2021/05/06 45,626 47,491 44,412 46,140
2021/05/05 41,639 45,683 41,418 45,632
2021/05/04 45,008 45,089 41,612 41,647
2021/05/03 44,342 46,794 43,979 45,033
2021/05/02 46,652 46,800 43,915 44,342
2021/05/01 46,171 47,604 45,527 46,652
2021/04/30 44,426 46,350 44,011 46,178
2021/04/29 44,965 46,262 43,517 44,426
2021/04/28 43,774 47,949 43,552 44,965
2021/04/27 43,951 44,736 41,882 43,804
2021/04/26 38,267 43,963 36,881 43,963
2021/04/25 41,084 43,777 36,368 38,341
2021/04/24 38,395 42,827 36,603 41,073
2021/04/23 37,422 38,420 32,660 38,390
2021/04/22 40,685 42,309 37,009 37,428
2021/04/21 43,647 45,972 40,468 40,709
2021/04/20 38,711 44,975 35,707 43,738
2021/04/19 37,241 39,604 33,323 38,693
2021/04/18 39,819 41,128 31,912 37,241
2021/04/17 37,251 41,018 37,231 39,812
2021/04/16 37,516 37,880 34,378 37,251
2021/04/15 35,059 37,905 34,798 37,523
2021/04/14 35,664 36,161 33,729 35,059
2021/04/13 34,471 36,130 33,631 35,664
2021/04/12 36,056 37,690 34,471 34,471
2021/04/11 31,995 36,145 31,995 36,056
2021/04/10 29,993 32,724 29,936 31,995
2021/04/09 29,491 31,877 29,137 29,993
2021/04/08 28,384 29,780 27,649 29,498
2021/04/07 29,753 30,767 27,819 28,384
2021/04/06 29,163 30,505 28,855 29,747
2021/04/05 29,206 29,675 28,818 29,163
2021/04/04 28,571 30,186 27,495 29,230
2021/04/03 28,578 29,604 28,095 28,558
2021/04/02 27,727 28,899 27,536 28,578
2021/04/01 27,244 28,232 27,066 27,714
2021/03/31 26,897 29,227 26,845 27,244
2021/03/30 25,642 27,304 25,485 26,884
2021/03/29 25,530 26,477 25,254 25,635
2021/03/28 24,255 25,547 23,855 25,524
2021/03/27 24,327 24,520 23,493 24,263
2021/03/26 23,432 24,776 23,432 24,332
2021/03/25 23,004 24,154 22,361 23,432
2021/03/24 23,676 24,963 22,686 22,999
2021/03/23 23,666 24,499 23,099 23,678
2021/03/22 25,253 25,384 23,653 23,660
2021/03/21 25,271 25,850 24,634 25,253
2021/03/20 25,204 25,834 25,136 25,265
2021/03/19 24,861 25,686 24,360 25,216
2021/03/18 25,678 26,208 24,842 24,855
2021/03/17 25,036 25,854 24,654 25,668
2021/03/16 24,278 25,087 23,265 25,036
2021/03/15 25,401 25,955 23,556 24,283
2021/03/14 26,124 26,266 25,023 25,401
2021/03/13 24,245 26,125 23,804 26,125
2021/03/12 23,983 24,618 23,631 24,245
2021/03/11 23,830 24,408 23,090 23,983
2021/03/10 24,376 24,553 23,378 23,794
2021/03/09 23,928 24,932 23,727 24,376
2021/03/08 22,587 23,975 22,126 23,935
2021/03/07 22,093 22,646 21,875 22,606
2021/03/06 22,300 22,536 21,482 22,103
2021/03/05 23,459 23,484 21,982 22,300
2021/03/04 23,470 23,973 22,590 23,462
2021/03/03 23,551 24,512 23,116 23,464
2021/03/02 24,678 24,853 22,595 23,557
2021/03/01 23,357 24,678 22,408 24,678
2021/02/28 22,344 24,181 21,301 23,347
2021/02/27 21,795 23,752 21,777 22,339
2021/02/26 21,127 23,221 20,616 21,815
2021/02/25 21,722 23,168 20,943 21,157
2021/02/24 23,375 23,838 21,083 21,722
2021/02/23 23,561 23,652 18,164 23,381
2021/02/22 26,174 26,323 20,036 23,555
2021/02/21 27,074 27,588 25,791 26,174
2021/02/20 29,840 30,580 26,266 27,074
2021/02/19 27,624 29,967 26,734 29,846
2021/02/18 28,830 29,288 26,604 27,613
2021/02/17 23,459 29,059 23,359 28,834
2021/02/16 24,042 24,693 22,318 23,478
2021/02/15 24,211 24,602 21,405 24,036
2021/02/14 25,310 25,534 23,467 24,211
2021/02/13 21,076 26,758 20,843 25,310
2021/02/12 19,927 22,657 19,858 21,066
2021/02/11 18,404 20,095 17,890 19,922
2021/02/10 17,770 19,186 17,332 18,408
2021/02/09 17,164 18,295 16,489 17,770
2021/02/08 15,849 17,195 15,534 17,169
2021/02/07 16,044 16,420 15,527 15,857
2021/02/06 16,382 16,650 15,965 16,044
2021/02/05 15,647 16,408 15,565 16,378
2021/02/04 16,165 16,334 15,523 15,639
2021/02/03 15,811 16,291 15,705 16,192
2021/02/02 14,880 15,917 14,870 15,804
2021/02/01 14,383 15,241 14,170 14,880
2021/01/31 14,571 14,679 13,717 14,383
2021/01/30 14,687 14,837 14,207 14,563
2021/01/29 14,124 15,532 13,740 14,680
2021/01/28 13,084 14,618 12,867 14,124
2021/01/27 14,268 14,295 13,044 13,096
2021/01/26 14,245 14,608 13,829 14,278
2021/01/25 14,335 15,087 14,162 14,251
2021/01/24 14,431 14,819 13,953 14,341
2021/01/23 14,103 14,712 13,872 14,431
2021/01/22 13,465 14,664 12,539 14,108
2021/01/21 15,486 15,720 13,322 13,471
2021/01/16 16,161 16,641 14,921 15,838
2021/01/15 16,881 17,286 15,257 16,148
2021/01/14 17,760 17,771 16,614 16,881
2021/01/13 16,434 17,925 15,647 17,760
2021/01/12 16,412 18,031 15,836 16,445
2021/01/11 19,179 19,288 14,381 16,421
2021/01/10 15,335 19,705 15,335 19,179
2021/01/09 14,775 15,459 14,450 15,334
2021/01/08 14,839 15,664 13,976 14,772
2021/01/07 14,623 15,776 14,345 14,839
2021/01/06 13,857 14,646 13,511 14,623
2021/01/05 13,712 14,138 13,228 13,857
2021/01/04 14,231 14,877 12,927 13,712
2021/01/03 14,711 14,859 13,454 14,231
2021/01/02 13,847 14,905 13,131 14,711
2021/01/01 16,029 17,367 12,981 13,806
2020/12/31 16,338 16,571 15,853 16,029
2020/12/30 16,687 16,983 16,131 16,338
2020/12/29 17,228 17,289 16,036 16,687
2020/12/28 16,232 17,471 16,126 17,228
2020/12/27 17,412 17,776 16,125 16,241
2020/12/26 16,430 17,433 16,366 17,412
2020/12/25 16,207 16,598 15,775 16,430
2020/12/24 15,619 16,396 15,141 16,207
2020/12/23 16,190 17,451 15,368 15,619
2020/12/22 15,076 16,240 14,835 16,193
2020/12/21 15,765 15,873 14,761 15,069
2020/12/20 15,978 16,190 15,603 15,765
2020/12/19 15,952 16,297 15,830 15,978
2020/12/18 16,469 16,486 15,800 15,938
2020/12/17 16,387 16,845 15,949 16,469
2020/12/16 15,563 16,447 15,247 16,381
2020/12/15 15,818 16,149 15,563 15,563
2020/12/14 15,736 16,331 15,574 15,818
2020/12/13 15,273 15,742 14,920 15,736
2020/12/12 14,678 15,540 14,678 15,273
2020/12/11 13,927 14,779 13,470 14,678
2020/12/10 13,848 14,044 13,485 13,927
2020/12/09 14,113 14,115 13,211 13,848
2020/12/08 14,441 14,863 13,841 14,113
2020/12/07 13,990 14,948 13,930 14,440
2020/12/06 13,859 14,026 13,392 13,981
2020/12/05 13,196 13,858 12,971 13,858
2020/12/04 13,818 14,081 13,191 13,196
2020/12/03 13,334 13,861 13,192 13,825
2020/12/02 13,121 13,501 12,920 13,351
2020/12/01 13,513 13,842 12,630 13,121
2020/11/30 12,891 13,520 12,688 13,513
2020/11/29 12,706 13,088 12,419 12,890
2020/11/28 12,182 13,001 11,913 12,706
2020/11/27 12,508 12,656 11,566 12,186
2020/11/26 13,437 13,775 11,286 12,501
2020/11/25 13,880 14,368 13,111 13,437
2020/11/24 13,527 14,716 12,892 13,880
2020/11/23 12,834 13,663 12,664 13,527
2020/11/22 13,337 13,463 12,373 12,830
2020/11/21 12,558 13,420 12,420 13,337
2020/11/20 12,286 12,776 12,238 12,569
2020/11/19 12,825 12,825 12,146 12,286
2020/11/18 13,065 13,171 12,424 12,825
2020/11/17 12,363 13,096 12,288 13,065
2020/11/16 11,998 12,587 11,884 12,377
2020/11/15 12,239 12,335 11,836 11,998
2020/11/14 11,944 12,313 11,812 12,238
2020/11/13 11,762 12,055 11,699 11,944

モネロの取引情報

主要通貨レート

みんかぶ(暗号資産)Twitter更新情報

メデイア・広告掲載について

『みんかぶ(暗号資産)』への広告のお問い合わせ・ご相談、お待ちしております。BTC、ETHでのお支払いも可能です。

お問い合わせはこちら