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
2021/10/16 31,269 31,360 30,182 30,546
2021/10/15 30,353 31,830 29,703 31,291
2021/10/14 31,051 31,149 30,047 30,353
2021/10/13 31,447 32,114 30,569 31,044
2021/10/12 31,348 31,920 30,383 31,441
2021/10/11 30,345 31,635 29,930 31,344
2021/10/10 31,221 31,656 30,238 30,345
2021/10/09 31,219 31,659 30,718 31,221
2021/10/08 30,984 32,062 30,819 31,213
2021/10/07 31,887 32,995 30,731 30,984
2021/10/06 30,138 32,761 29,266 31,893
2021/10/05 29,332 30,699 29,009 30,139
2021/10/04 28,762 29,609 27,896 29,342
2021/10/03 28,054 29,159 27,771 28,767
2021/10/02 28,613 29,098 27,923 28,066
2021/10/01 27,937 28,968 27,051 28,613
2021/09/30 26,184 28,287 26,058 27,942
2021/09/29 25,621 26,841 25,554 26,175
2021/09/28 26,043 27,105 25,399 25,630
2021/09/27 25,943 27,498 25,914 26,043
2021/09/26 26,119 26,269 24,721 25,947
2021/09/25 25,874 26,848 25,492 26,119
2021/09/24 27,470 28,100 24,683 25,880
2021/09/23 26,957 27,710 26,782 27,470
2021/09/22 23,653 26,989 23,472 26,971
2021/09/21 25,390 26,061 23,056 23,653
2021/09/20 28,596 28,731 24,804 25,390
2021/09/19 29,907 30,370 28,490 28,596
2021/09/18 28,871 29,907 28,569 29,907
2021/09/17 28,961 29,417 28,207 28,871
2021/09/16 29,490 29,875 28,533 28,961
2021/09/15 29,501 30,035 29,072 29,490
2021/09/14 28,957 30,287 28,128 29,491
2021/09/13 28,132 29,650 26,878 28,972
2021/09/12 27,486 28,423 27,112 28,177
2021/09/11 27,410 28,443 27,197 27,491
2021/09/10 28,741 29,423 26,899 27,410
2021/09/09 28,343 29,270 27,957 28,741
2021/09/08 29,005 29,949 27,061 28,332
2021/09/07 34,552 34,697 26,993 28,984
2021/09/06 34,483 35,244 33,032 34,552
2021/09/05 33,486 34,978 32,946 34,483
2021/09/04 33,357 34,077 32,901 33,475
2021/09/03 33,244 33,943 32,595 33,324
2021/09/02 33,324 33,882 32,697 33,276
2021/09/01 31,420 33,387 30,826 33,324
2021/08/31 30,933 31,984 30,654 31,425
2021/08/30 31,743 32,268 30,823 30,927
2021/08/29 32,889 33,470 31,414 31,743
2021/08/28 34,449 34,663 32,680 32,884
2021/08/27 32,131 34,717 31,453 34,454
2021/08/26 34,537 34,907 31,528 32,142
2021/08/25 33,790 35,634 32,733 34,537
2021/08/24 34,900 37,175 33,415 33,795
2021/08/23 33,510 36,164 33,198 34,900
2021/08/22 31,632 33,565 30,340 33,510
2021/08/21 30,785 32,122 29,888 31,622
2021/08/20 28,968 30,990 28,724 30,796
2021/08/19 27,768 28,976 27,223 28,968
2021/08/18 28,073 28,810 27,180 27,768
2021/08/17 29,242 30,335 28,013 28,073
2021/08/16 29,728 31,119 29,130 29,298
2021/08/15 29,764 30,144 28,700 29,734
2021/08/14 29,876 30,582 29,075 29,764
2021/08/13 28,423 29,909 28,182 29,876
2021/08/12 29,666 30,544 27,898 28,423
2021/08/11 29,453 30,836 29,389 29,666
2021/08/10 29,740 29,819 28,713 29,453
2021/08/09 28,359 29,921 27,958 29,750
2021/08/08 29,899 30,290 28,281 28,359
2021/08/07 28,892 30,371 28,601 29,864
2021/08/06 27,740 29,328 27,528 28,897
2021/08/05 26,731 27,868 26,016 27,740
2021/08/04 24,605 26,884 24,324 26,805
2021/08/03 25,456 25,889 24,371 24,605
2021/08/02 25,903 26,789 24,988 25,451
2021/08/01 26,443 27,405 25,484 25,938
2021/07/31 26,521 27,303 25,681 26,434
2021/07/30 26,402 26,918 25,236 26,558
2021/07/29 25,820 27,213 25,333 26,407
2021/07/28 24,752 25,864 24,430 25,859
2021/07/27 24,038 24,873 23,540 24,761
2021/07/26 23,428 25,840 23,073 24,030
2021/07/25 23,043 23,693 22,552 23,514
2021/07/24 22,504 23,296 22,305 23,043
2021/07/23 21,770 22,537 21,519 22,504
2021/07/22 21,657 22,275 20,991 21,770
2021/07/21 20,107 21,979 19,732 21,653
2021/07/20 20,715 20,968 19,577 20,104
2021/07/19 21,914 22,023 20,569 20,715
2021/07/18 21,771 22,589 21,702 21,914
2021/07/17 21,276 21,993 21,062 21,771
2021/07/16 21,533 22,046 21,112 21,272
2021/07/15 22,351 22,587 20,937 21,536
2021/07/14 22,524 22,582 21,331 22,358
2021/07/13 22,815 23,408 22,189 22,527
2021/07/12 23,303 23,857 22,421 22,819
2021/07/11 23,096 23,644 22,928 23,303
2021/07/10 23,424 23,977 22,865 23,099
2021/07/09 22,561 23,656 21,962 23,424
2021/07/08 23,806 23,888 22,215 22,561
2021/07/07 24,481 25,563 23,739 23,821
2021/07/06 23,783 24,608 23,495 24,534
2021/07/05 24,445 24,563 22,910 23,779
2021/07/04 23,869 24,980 23,664 24,445
2021/07/03 23,448 24,031 23,015 23,869
2021/07/02 22,946 23,588 22,254 23,527
2021/07/01 24,788 24,812 22,661 22,968
2021/06/30 24,017 24,813 23,231 24,792
2021/06/29 23,517 25,107 23,452 24,029
2021/06/28 23,395 23,984 22,759 23,513
2021/06/27 22,444 23,474 21,642 23,395
2021/06/26 21,635 22,511 20,554 22,511
2021/06/25 25,025 25,225 21,401 21,649
2021/06/24 24,266 25,096 22,699 25,029
2021/06/23 22,294 24,822 21,338 24,273
2021/06/22 22,443 24,976 20,110 22,301
2021/06/21 29,190 29,252 22,106 22,443
2021/06/20 29,603 29,941 27,367 29,194
2021/06/19 29,297 31,106 29,062 29,584
2021/06/18 30,575 30,795 28,738 29,297
2021/06/17 29,122 31,089 29,024 30,575
2021/06/16 30,642 31,739 28,784 29,147
2021/06/15 30,273 31,421 29,992 30,633
2021/06/14 28,594 30,361 28,362 30,268
2021/06/13 26,611 28,643 26,178 28,603
2021/06/12 26,626 27,641 25,513 26,643
2021/06/11 27,969 28,235 26,369 26,610
2021/06/10 30,091 30,906 27,790 27,964
2021/06/09 27,805 30,175 26,020 30,095
2021/06/08 27,231 28,002 24,475 27,805
2021/06/07 29,927 30,823 27,129 27,235
2021/06/06 28,954 30,327 28,825 29,927
2021/06/05 31,547 32,359 28,270 28,954
2021/06/04 34,069 34,384 29,672 31,551
2021/06/03 32,268 34,654 31,359 34,078
2021/06/02 29,176 32,362 28,874 32,272
2021/06/01 29,855 30,206 27,757 29,169
2021/05/31 28,786 30,222 26,673 29,863
2021/05/30 26,846 29,428 25,071 28,786
2021/05/29 28,899 32,675 25,313 26,838
2021/05/28 27,724 29,444 24,164 28,899
2021/05/27 29,375 29,423 26,635 27,719
2021/05/26 26,877 29,701 26,601 29,366
2021/05/25 27,892 28,933 24,778 26,881
2021/05/24 24,606 27,918 23,487 27,892
2021/05/23 25,219 28,549 19,096 24,697
2021/05/22 28,010 28,718 24,410 25,237
2021/05/21 30,737 35,949 24,950 28,002
2021/05/20 21,818 31,710 19,835 30,742
2021/05/19 37,215 37,745 17,020 21,838
2021/05/18 37,130 39,361 35,716 37,215
2021/05/17 42,823 42,828 36,477 37,154
2021/05/16 41,827 44,272 40,782 42,818
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

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