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
2021/01/15 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
2021/01/06 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
2020/12/16 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
2020/11/12 11,909 12,128 11,594 11,762
2020/11/11 12,150 12,420 11,903 11,924
2020/11/10 12,177 12,366 11,994 12,150
2020/11/09 12,414 12,602 11,809 12,177
2020/11/08 11,478 12,477 11,354 12,408
2020/11/07 12,335 12,989 11,314 11,478
2020/11/06 12,396 12,805 12,039 12,334
2020/11/05 12,078 12,494 11,531 12,399
2020/11/04 12,625 12,708 11,903 12,097
2020/11/03 12,440 12,656 12,138 12,624
2020/11/02 13,315 13,430 12,201 12,451
2020/10/31 12,877 13,422 12,654 13,236
2020/10/30 12,974 13,077 12,332 12,871
2020/10/29 13,177 13,460 12,711 12,971
2020/10/28 13,947 14,105 12,889 13,177
2020/10/27 13,785 14,393 13,740 13,947
2020/10/26 13,729 14,574 13,600 13,792
2020/10/25 13,509 14,012 13,300 13,725
2020/10/24 13,315 13,608 13,089 13,513
2020/10/23 13,353 13,372 12,819 13,315
2020/10/22 12,723 13,575 12,476 13,344
2020/10/21 12,464 13,209 12,325 12,714
2020/10/20 13,236 13,380 12,360 12,464
2020/10/19 13,109 13,718 12,907 13,236
2020/10/18 12,639 13,132 12,630 13,098
2020/10/17 12,717 12,926 12,556 12,639
2020/10/16 13,706 13,894 12,569 12,713
2020/10/14 13,479 14,083 13,173 13,466
2020/10/13 13,606 13,861 13,027 13,479
2020/10/12 13,270 14,221 13,194 13,610
2020/10/11 12,227 13,302 12,196 13,270
2020/10/10 12,249 12,499 12,168 12,227
2020/10/09 11,757 12,462 11,481 12,239
2020/10/08 11,677 11,946 11,403 11,756
2020/10/07 11,255 11,965 10,837 11,677
2020/10/06 11,898 12,012 11,136 11,257
2020/10/05 11,140 12,054 10,989 11,898
2020/10/04 10,925 11,483 10,698 11,146
2020/10/03 10,710 10,960 10,608 10,925
2020/10/02 10,937 11,109 9,886 10,705
2020/10/01 11,440 11,925 10,744 10,937
2020/09/30 10,600 11,621 10,340 11,440
2020/09/29 10,008 10,667 9,928 10,600
2020/09/28 10,261 10,422 10,009 10,014
2020/09/27 9,974 10,530 9,886 10,254
2020/09/26 9,811 10,082 9,749 9,974
2020/09/25 9,692 9,931 9,519 9,796
2020/09/24 9,127 9,695 9,101 9,672
2020/09/23 9,725 9,892 9,104 9,127
2020/09/22 9,342 10,153 9,121 9,725
2020/09/21 9,679 9,828 8,983 9,365
2020/09/20 9,867 9,897 9,511 9,680
2020/09/19 9,657 9,941 9,589 9,867
2020/09/18 9,705 9,930 9,527 9,657
2020/09/17 9,256 9,823 9,195 9,705
2020/09/16 9,600 9,765 9,164 9,256
2020/09/15 9,673 9,830 9,305 9,600
2020/09/14 9,142 9,721 8,966 9,673
2020/09/13 9,199 9,556 9,066 9,142
2020/09/12 8,920 9,237 8,828 9,197
2020/09/11 9,080 9,126 8,819 8,916
2020/09/10 8,958 9,150 8,917 9,080
2020/09/09 8,894 9,092 8,703 8,958
2020/09/07 8,514 8,836 8,168 8,772
2020/09/06 8,248 8,629 8,026 8,525
2020/09/04 8,244 8,880 8,146 8,747
2020/09/03 9,683 9,724 8,118 8,266
2020/09/02 10,251 10,291 9,398 9,684
2020/09/01 9,886 10,326 9,749 10,251
2020/08/31 10,171 10,193 9,885 9,886
2020/08/30 9,783 10,174 9,782 10,171
2020/08/29 9,947 10,082 9,767 9,783
2020/08/28 9,575 10,042 9,443 9,947
2020/08/26 9,438 9,551 9,291 9,430
2020/08/25 9,931 9,951 9,169 9,438
2020/08/24 9,664 9,986 9,568 9,931
2020/08/23 10,015 10,048 9,603 9,664
2020/08/22 9,771 10,055 9,402 10,019
2020/08/21 10,718 11,164 9,760 9,771
2020/08/20 9,700 10,729 9,687 10,718
2020/08/19 9,844 9,951 9,394 9,700
2020/08/18 9,903 10,254 9,710 9,844
2020/08/17 9,709 10,080 9,535 9,916
2020/08/15 9,747 9,799 9,541 9,585
2020/08/14 9,819 9,969 9,581 9,747
2020/08/13 9,573 9,846 9,152 9,816
2020/08/12 9,303 9,588 9,046 9,573
2020/08/11 9,942 10,073 8,990 9,304
2020/08/10 9,842 9,986 9,586 9,942
2020/08/09 10,058 10,067 9,797 9,847
2020/08/08 9,964 10,090 9,738 10,058
2020/08/07 10,098 10,098 9,601 9,964
2020/08/06 9,536 10,185 9,339 10,098
2020/08/05 9,215 9,623 9,102 9,536
2020/08/04 9,454 9,513 9,086 9,215
2020/08/03 8,996 9,511 8,870 9,454
2020/08/02 9,505 9,675 8,666 8,994
2020/08/01 8,948 9,554 8,836 9,508
2020/07/31 8,495 8,950 8,407 8,948
2020/07/30 8,323 8,649 8,236 8,495
2020/07/29 8,569 8,696 8,305 8,323
2020/07/28 8,256 8,743 8,222 8,569
2020/07/27 8,267 8,372 7,879 8,258
2020/07/25 7,606 7,854 7,597 7,811
2020/07/24 7,783 7,803 7,581 7,611
2020/07/23 7,654 7,875 7,585 7,783
2020/07/22 7,444 7,665 7,435 7,654
2020/07/21 7,433 7,682 7,410 7,444
2020/07/20 7,374 7,538 7,369 7,433
2020/07/19 7,312 7,400 7,266 7,374
2020/07/18 7,251 7,405 7,195 7,312
2020/07/17 7,258 7,319 7,182 7,251
2020/07/16 7,559 7,652 7,155 7,268
2020/07/15 7,279 7,754 7,247 7,559
2020/07/14 7,417 7,417 7,174 7,279
2020/07/13 7,392 7,488 7,289 7,417
2020/07/12 7,342 7,508 7,296 7,392
2020/07/10 7,214 7,304 6,978 7,202

モネロの取引情報

みんなの仮想通貨 Twitter更新情報

メデイア・広告掲載について

『みんなの仮想通貨』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