モネロ/円(XMR/JPY)時系列データ

日付 始値 高値 安値 終値
2020/07/07 6,961 6,984 6,864 6,943
2020/07/06 6,810 6,976 6,768 6,961
2020/07/05 6,899 6,943 6,627 6,810
2020/07/04 6,742 6,956 6,724 6,901
2020/07/02 6,935 7,178 6,742 7,024
2020/07/01 6,856 6,950 6,822 6,926
2020/06/30 6,901 6,951 6,819 6,856
2020/06/29 6,779 6,960 6,695 6,898
2020/06/28 6,672 6,819 6,636 6,779
2020/06/27 6,858 6,898 6,523 6,672
2020/06/26 6,872 6,925 6,747 6,858
2020/06/24 7,102 7,170 6,828 6,936
2020/06/23 7,070 7,150 6,991 7,102
2020/06/22 6,872 7,140 6,872 7,070
2020/06/21 6,838 6,941 6,832 6,873
2020/06/20 6,861 6,902 6,788 6,838
2020/06/19 6,940 6,975 6,775 6,861
2020/06/18 6,954 7,030 6,868 6,940
2020/06/17 7,070 7,160 6,946 6,977
2020/06/16 6,930 7,075 6,899 7,070
2020/06/15 7,023 7,042 6,617 6,930
2020/06/14 7,146 7,150 6,948 7,023
2020/06/13 7,056 7,208 6,992 7,146
2020/06/12 6,814 7,139 6,741 7,056
2020/06/11 7,452 7,499 6,775 6,814
2020/06/10 7,327 7,452 7,231 7,452
2020/06/09 7,393 7,452 7,277 7,327
2020/06/08 7,280 7,395 7,249 7,391
2020/06/07 7,416 7,458 7,107 7,280
2020/06/06 7,372 7,450 7,317 7,416
2020/06/05 7,416 7,519 7,348 7,373
2020/06/04 7,318 7,468 7,154 7,417
2020/06/03 7,243 7,392 7,186 7,309
2020/06/02 7,251 7,574 6,930 7,243
2020/06/01 6,997 7,337 6,859 7,251
2020/05/31 7,356 7,380 6,925 6,997
2020/05/30 7,113 7,393 7,049 7,356
2020/05/29 7,224 7,272 7,042 7,113
2020/05/28 6,953 7,252 6,812 7,224
2020/05/27 6,648 7,062 6,597 6,953
2020/05/26 6,627 6,721 6,540 6,648
2020/05/25 6,559 6,733 6,513 6,627
2020/05/24 6,836 6,865 6,558 6,558
2020/05/23 6,777 7,002 6,732 6,836
2020/05/22 6,632 6,839 6,563 6,777
2020/05/21 6,957 6,997 6,449 6,632
2020/05/20 7,184 7,213 6,841 6,957
2020/05/19 7,181 7,266 6,973 7,184
2020/05/18 6,974 7,236 6,973 7,181
2020/05/17 6,987 7,173 6,918 6,973
2020/05/16 6,699 7,040 6,640 6,987
2020/05/15 6,988 7,046 6,671 6,699
2020/05/14 6,952 7,074 6,676 6,987
2020/05/13 6,587 7,083 6,581 6,952
2020/05/12 6,376 6,655 6,359 6,594
2020/05/11 6,281 6,683 5,989 6,376
2020/05/10 6,710 6,710 5,895 6,280
2020/05/09 6,761 6,911 6,678 6,710
2020/05/08 6,882 7,020 6,738 6,761
2020/05/07 6,173 6,925 6,108 6,882
2020/05/06 6,438 6,599 6,158 6,173
2020/05/05 6,525 6,619 6,369 6,438
2020/05/04 6,683 6,701 6,266 6,525
2020/05/03 6,902 6,977 6,612 6,683
2020/05/02 6,792 6,974 6,785 6,902
2020/05/01 6,692 6,995 6,673 6,792
2020/04/30 7,070 7,300 6,549 6,692
2020/04/29 6,659 7,210 6,590 7,070
2020/04/28 6,697 6,834 6,552 6,659
2020/04/27 6,606 6,728 6,556 6,696
2020/04/26 6,521 6,678 6,487 6,606
2020/04/25 6,544 6,660 6,433 6,521
2020/04/24 6,374 6,680 6,374 6,541
2020/04/23 6,164 6,535 6,078 6,375
2020/04/22 5,956 6,192 5,918 6,164
2020/04/21 5,904 6,039 5,827 5,956
2020/04/20 6,150 6,310 5,855 5,904
2020/04/19 6,242 6,307 6,092 6,150
2020/04/18 6,048 6,329 6,040 6,242
2020/04/17 6,145 6,174 6,007 6,048
2020/04/16 5,743 6,208 5,581 6,145
2020/04/15 5,805 5,919 5,715 5,743
2020/04/14 5,725 5,928 5,686 5,805
2020/04/13 5,837 5,837 5,520 5,725
2020/04/12 5,859 6,046 5,760 5,837
2020/04/11 5,838 5,966 5,723 5,859
2020/04/10 6,343 6,352 5,716 5,837
2020/04/09 6,302 6,396 6,147 6,343
2020/04/08 6,083 6,335 6,029 6,302
2020/04/07 6,424 6,588 5,967 6,083
2020/04/06 5,791 6,435 5,773 6,423
2020/04/05 5,884 5,904 5,725 5,791
2020/04/04 5,746 5,979 5,663 5,884
2020/04/03 5,480 5,893 5,438 5,746
2020/04/02 5,198 5,711 5,153 5,477
2020/04/01 5,144 5,263 4,997 5,198
2020/03/31 5,055 5,217 5,021 5,144
2020/03/30 4,750 5,173 4,742 5,055
2020/03/29 5,103 5,126 4,745 4,750
2020/03/28 5,169 5,243 4,877 5,103
2020/03/27 5,491 5,625 5,158 5,165
2020/03/26 5,238 5,591 5,213 5,489
2020/03/25 5,262 5,385 5,024 5,237
2020/03/24 4,928 5,334 4,765 5,262
2020/03/23 4,245 4,944 4,232 4,928
2020/03/22 4,577 4,723 4,216 4,245
2020/03/21 4,466 4,745 4,280 4,580
2020/03/20 4,570 5,006 4,128 4,466
2020/03/19 4,039 4,775 3,954 4,572
2020/03/18 3,946 4,069 3,703 4,039
2020/03/17 3,688 4,075 3,634 3,946
2020/03/16 4,119 4,163 3,335 3,688
2020/03/15 3,929 4,454 3,905 4,119
2020/03/14 4,067 4,392 3,880 3,929
2020/03/13 3,430 4,642 2,900 4,067
2020/03/12 5,678 5,689 3,361 3,430
2020/03/11 5,767 5,880 5,350 5,678
2020/03/10 5,751 5,974 5,586 5,767
2020/03/09 5,866 5,985 5,371 5,751
2020/03/08 6,940 6,940 5,811 5,866
2020/03/07 7,294 7,342 6,905 6,940
2020/03/06 7,265 7,336 7,166 7,294
2020/03/05 7,065 7,458 7,065 7,264
2020/03/04 7,043 7,305 6,963 7,064
2020/03/03 7,473 7,479 6,966 7,043
2020/03/02 6,950 7,506 6,913 7,473
2020/03/01 7,123 7,301 6,878 6,950
2020/02/29 7,393 7,475 7,127 7,127
2020/02/28 7,663 7,825 7,184 7,393
2020/02/27 7,779 7,975 7,336 7,663
2020/02/26 8,422 8,565 7,593 7,779
2020/02/25 8,757 9,030 8,340 8,422
2020/02/24 9,504 9,615 8,516 8,757
2020/02/23 8,805 9,555 8,784 9,504
2020/02/22 8,946 9,242 8,723 8,805
2020/02/21 8,539 9,174 8,465 8,946
2020/02/20 8,651 8,809 8,405 8,539
2020/02/19 9,489 9,652 8,606 8,654
2020/02/18 9,054 9,603 8,945 9,489
2020/02/17 9,626 9,761 8,744 9,054
2020/02/16 9,746 10,098 8,809 9,626
2020/02/15 10,427 10,634 9,507 9,746
2020/02/14 10,102 10,458 9,952 10,426
2020/02/13 10,392 10,490 9,896 10,102
2020/02/12 9,788 10,441 9,788 10,392
2020/02/11 9,270 9,827 9,063 9,788
2020/02/10 9,558 9,593 9,145 9,270
2020/02/09 8,839 9,561 8,819 9,558
2020/02/08 8,696 8,939 8,436 8,839
2020/02/07 8,562 8,852 8,562 8,698
2020/02/06 8,516 8,818 8,382 8,562
2020/02/05 8,184 8,680 8,112 8,516
2020/02/04 8,332 8,383 8,023 8,184
2020/02/03 8,073 8,457 8,029 8,332
2020/02/02 7,914 8,411 7,683 8,073
2020/02/01 7,798 7,985 7,706 7,914
2020/01/31 8,115 8,203 7,526 7,798
2020/01/30 7,586 8,125 7,414 8,115
2020/01/29 7,368 7,675 7,324 7,586
2020/01/28 7,117 7,376 7,085 7,368
2020/01/27 6,935 7,180 6,901 7,117
2020/01/26 6,687 7,040 6,639 6,935
2020/01/25 6,713 6,810 6,538 6,689
2020/01/24 6,829 6,852 6,334 6,716
2020/01/23 7,120 7,121 6,673 6,829
2020/01/22 7,206 7,278 7,048 7,120
2020/01/21 7,145 7,332 7,022 7,206
2020/01/20 7,152 7,300 6,856 7,145
2020/01/19 7,386 7,590 6,915 7,152
2020/01/18 7,564 7,796 7,301 7,386
2020/01/17 7,213 7,923 7,056 7,564
2020/01/16 7,474 7,509 6,865 7,213
2020/01/15 6,829 7,567 6,762 7,474
2020/01/14 6,324 6,900 6,274 6,839
2020/01/13 6,432 6,435 6,266 6,324
2020/01/12 6,340 6,513 6,237 6,432
2020/01/11 6,380 6,969 6,325 6,340
2020/01/10 6,409 6,506 6,197 6,380
2020/01/09 6,459 6,520 6,216 6,409
2020/01/08 6,322 6,506 6,027 6,459

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