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
2022/05/17 20,926 22,987 20,847 22,350
2022/05/16 22,266 22,674 20,612 20,929
2022/05/15 19,816 22,366 19,495 22,266
2022/05/14 18,564 20,046 17,547 19,831
2022/05/13 17,709 20,104 17,403 18,567
2022/05/12 18,188 20,194 14,652 17,709
2022/05/11 21,266 22,486 17,859 18,188
2022/05/10 22,634 24,736 19,670 21,266
2022/05/09 28,373 28,926 22,529 22,634
2022/05/08 26,740 29,023 26,113 28,378
2022/05/07 28,600 29,190 26,016 26,753
2022/05/06 26,971 28,605 26,140 28,605
2022/05/05 29,088 29,705 25,849 26,985
2022/05/04 26,959 29,140 26,837 29,088
2022/05/03 25,955 28,086 25,866 26,967
2022/05/02 27,552 28,167 25,552 26,001
2022/05/01 27,839 29,652 27,034 27,562
2022/04/30 28,650 30,400 27,630 27,856
2022/04/29 29,727 30,772 28,179 28,650
2022/04/28 29,476 31,132 29,268 29,738
2022/04/27 29,287 30,218 28,445 29,476
2022/04/26 32,520 33,761 28,907 29,296
2022/04/25 32,489 33,314 30,328 32,518
2022/04/24 34,297 34,580 31,885 32,488
2022/04/23 34,528 35,866 33,780 34,302
2022/04/22 35,802 37,131 33,627 34,533
2022/04/21 34,189 37,174 34,108 35,808
2022/04/20 32,841 34,710 32,372 34,189
2022/04/19 33,829 34,231 32,173 32,841
2022/04/18 30,585 34,305 29,594 33,829
2022/04/17 29,892 30,868 29,738 30,585
2022/04/16 30,291 30,346 28,850 29,892
2022/04/15 28,952 30,384 28,777 30,291
2022/04/14 29,720 30,194 28,166 28,952
2022/04/13 29,189 30,038 28,586 29,720
2022/04/12 28,371 31,430 28,124 29,179
2022/04/11 29,312 30,446 27,007 28,381
2022/04/10 29,820 30,435 28,444 29,312
2022/04/09 27,040 30,488 26,900 29,820
2022/04/08 28,043 28,203 26,736 27,024
2022/04/07 26,388 28,333 26,333 28,053
2022/04/06 27,503 27,804 26,211 26,383
2022/04/05 27,273 28,032 26,938 27,503
2022/04/04 26,664 27,517 25,943 27,267
2022/04/03 26,054 26,900 25,627 26,664
2022/04/02 26,763 27,330 25,977 26,054
2022/04/01 25,888 27,300 25,577 26,763
2022/03/31 26,971 27,242 25,656 25,894
2022/03/30 27,341 27,347 26,328 26,971
2022/03/29 26,516 27,759 26,487 27,347
2022/03/28 26,341 27,488 26,117 26,529
2022/03/27 25,251 26,382 25,029 26,341
2022/03/26 24,379 25,627 24,323 25,251
2022/03/25 24,933 25,000 24,252 24,379
2022/03/24 23,865 25,013 23,472 24,933
2022/03/23 23,483 23,917 23,112 23,868
2022/03/22 22,885 23,876 22,687 23,483
2022/03/21 23,234 23,311 22,433 22,885
2022/03/20 23,514 24,411 23,159 23,234
2022/03/19 23,244 24,062 22,756 23,520
2022/03/18 22,263 23,442 22,058 23,247
2022/03/17 22,497 22,800 21,954 22,263
2022/03/16 21,645 22,872 21,563 22,497
2022/03/15 21,950 22,614 20,844 21,655
2022/03/14 20,663 22,056 20,406 21,955
2022/03/13 21,759 22,815 20,520 20,682
2022/03/12 19,997 21,901 19,896 21,748
2022/03/11 20,757 20,761 19,382 19,997
2022/03/10 21,837 22,333 19,191 20,757
2022/03/09 23,534 24,107 21,497 21,837
2022/03/08 18,237 24,040 18,148 23,534
2022/03/07 18,290 18,804 17,701 18,242
2022/03/06 19,083 19,934 18,255 18,290
2022/03/05 18,393 19,099 17,915 19,083
2022/03/04 19,872 20,708 17,930 18,393
2022/03/03 20,531 20,958 19,684 19,872
2022/03/02 20,402 20,910 19,943 20,531
2022/03/01 19,602 20,649 19,574 20,401
2022/02/28 17,412 19,620 17,192 19,597
2022/02/27 18,245 18,431 17,119 17,412
2022/02/26 17,780 18,482 17,557 18,245
2022/02/25 17,003 18,033 16,743 17,780
2022/02/24 17,099 17,561 15,142 17,003
2022/02/23 17,379 17,981 17,023 17,099
2022/02/22 16,951 17,442 16,117 17,379
2022/02/21 17,678 18,604 16,890 16,951
2022/02/20 18,545 18,600 17,388 17,677
2022/02/19 18,443 19,062 18,229 18,545
2022/02/18 18,799 19,245 18,282 18,452
2022/02/17 20,655 20,892 18,726 18,799
2022/02/16 21,101 21,225 20,525 20,655
2022/02/15 20,363 21,211 20,144 21,106
2022/02/14 20,119 20,513 19,394 20,363
2022/02/13 20,085 20,263 19,732 20,119
2022/02/12 19,551 20,218 18,997 20,085
2022/02/11 20,806 21,059 19,201 19,559
2022/02/10 21,501 21,655 20,591 20,806
2022/02/09 20,679 21,516 20,284 21,501
2022/02/08 21,287 21,726 20,169 20,679
2022/02/07 20,006 21,342 19,692 21,292
2022/02/06 19,429 20,113 19,205 20,006
2022/02/05 19,031 19,602 18,656 19,436
2022/02/04 16,880 19,128 16,850 19,045
2022/02/03 16,580 16,902 16,174 16,885
2022/02/02 16,750 17,177 16,475 16,589
2022/02/01 16,939 17,043 16,448 16,758
2022/01/31 17,048 17,085 16,223 16,939
2022/01/30 17,715 17,874 16,819 17,059
2022/01/29 17,161 17,943 17,145 17,724
2022/01/28 16,719 17,207 16,287 17,161
2022/01/27 17,029 17,305 15,997 16,719
2022/01/26 16,494 17,852 16,274 17,029
2022/01/25 16,748 16,878 15,908 16,499
2022/01/24 17,849 17,862 15,327 16,743
2022/01/23 17,281 18,155 16,874 17,858
2022/01/22 19,631 19,939 15,982 17,289
2022/01/21 21,500 21,904 18,992 19,644
2022/01/20 23,020 23,958 21,411 21,505
2022/01/19 23,377 24,369 22,803 23,020
2022/01/18 24,583 25,045 22,897 23,377
2022/01/17 25,641 26,449 24,323 24,591
2022/01/16 24,892 26,088 24,386 25,641
2022/01/15 26,263 26,425 24,803 24,892
2022/01/14 25,540 26,452 24,732 26,263
2022/01/13 22,860 26,298 22,752 25,524
2022/01/12 22,271 23,182 22,240 22,860
2022/01/11 21,054 22,345 20,889 22,266
2022/01/10 22,096 22,507 20,653 21,054
2022/01/09 21,286 22,551 21,147 22,096
2022/01/08 22,530 22,887 20,730 21,281
2022/01/07 23,708 24,248 22,206 22,530
2022/01/06 24,004 24,013 22,472 23,710
2022/01/05 25,814 26,102 23,336 24,006
2022/01/04 26,707 26,955 25,559 25,814
2022/01/03 27,599 27,648 25,774 26,707
2022/01/02 28,805 28,945 27,239 27,602
2022/01/01 26,335 29,112 26,335 28,805
2021/12/31 25,930 27,046 25,674 26,335
2021/12/30 24,674 26,411 24,006 25,929
2021/12/29 23,942 25,152 23,330 24,674
2021/12/28 25,341 25,372 23,779 23,948
2021/12/27 24,833 27,186 24,669 25,341
2021/12/26 24,142 24,863 23,588 24,834
2021/12/25 23,371 25,001 23,235 24,136
2021/12/24 23,966 24,063 22,926 23,371
2021/12/23 21,788 24,603 21,404 23,966
2021/12/22 21,566 22,250 21,274 21,789
2021/12/21 21,476 22,520 21,395 21,566
2021/12/20 20,899 21,964 20,376 21,476
2021/12/19 20,634 21,170 20,273 20,899
2021/12/18 20,673 21,136 20,256 20,634
2021/12/17 21,257 21,479 20,056 20,673
2021/12/16 21,461 22,667 21,118 21,257
2021/12/15 21,251 21,771 20,387 21,461
2021/12/14 20,900 21,418 20,476 21,246
2021/12/13 22,485 22,597 20,625 20,922
2021/12/12 22,507 22,918 21,767 22,485
2021/12/11 21,549 22,690 21,255 22,496
2021/12/10 21,487 22,458 21,140 21,549
2021/12/09 23,865 23,964 21,341 21,497
2021/12/08 23,504 24,335 22,799 23,865
2021/12/07 22,869 23,679 22,682 23,504
2021/12/06 22,776 23,178 21,102 22,880
2021/12/05 23,168 23,369 21,830 22,776
2021/12/04 25,374 25,529 20,284 23,189
2021/12/03 27,096 27,685 24,638 25,377
2021/12/02 26,092 27,371 25,529 27,101
2021/12/01 26,959 27,564 25,664 26,092
2021/11/30 26,852 28,382 25,844 26,972
2021/11/29 27,216 27,338 26,493 26,852
2021/11/28 25,901 27,263 24,992 27,241
2021/11/27 25,739 26,586 25,668 25,931
2021/11/26 28,560 28,744 24,864 25,745
2021/11/25 28,160 28,969 27,850 28,560
2021/11/24 27,356 28,509 26,890 28,160
2021/11/23 26,624 27,553 25,874 27,383
2021/11/22 28,649 28,732 26,356 26,628
2021/11/21 28,218 29,001 27,634 28,680
2021/11/20 27,210 28,801 27,103 28,218
2021/11/19 25,878 27,358 25,635 27,229

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