時価総額 $2.19T
1.05%
ボリューム24h $40.73B
-56.19%
BTC % 58.6375%
0.41%
ETH % 10.1485%
0.05%
硬貨
34.665
取引所
204
ライブ
Monero (XMR) 履歴価格、日付別ボリュームデータ 米ドル - USD
Monero (XMR) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 4,440 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jul-17 2026 | $331.13 | $322.30 | $337.04 | $335.21 | $58,547,106 | $6,218,396,802 |
| Jul-16 2026 | $335.34 | $327.60 | $338.39 | $330.18 | $48,845,788 | $6,297,253,405 |
| Jul-15 2026 | $329.38 | $325.21 | $334.26 | $331.18 | $63,345,858 | $6,185,288,011 |
| Jul-14 2026 | $331.67 | $320.25 | $331.67 | $322.21 | $53,893,961 | $6,228,045,520 |
| Jul-13 2026 | $321.19 | $319.13 | $333.28 | $324.25 | $62,233,824 | $6,031,107,053 |
| Jul-12 2026 | $323.50 | $322.21 | $331.10 | $322.90 | $54,207,738 | $6,073,942,862 |
| Jul-11 2026 | $323.48 | $319.51 | $324.37 | $322.39 | $37,525,691 | $6,073,564,552 |
| Jul-10 2026 | $322.12 | $313.68 | $325.39 | $314.12 | $51,758,552 | $6,047,966,373 |
| Jul-09 2026 | $313.97 | $313.68 | $326.79 | $319.71 | $60,662,810 | $5,895,033,491 |
| Jul-08 2026 | $320.78 | $318.15 | $336.38 | $335.46 | $71,406,712 | $6,022,746,359 |
| Jul-07 2026 | $335.08 | $322.13 | $335.58 | $323.41 | $63,321,483 | $6,291,047,604 |
| Jul-06 2026 | $323.54 | $316.58 | $327.57 | $327.57 | $59,433,365 | $6,074,267,818 |
| Jul-05 2026 | $328.25 | $322.81 | $332.57 | $328.52 | $62,673,124 | $6,162,477,357 |
| Jul-04 2026 | $328.71 | $320.03 | $335.15 | $324.65 | $70,155,510 | $6,171,109,240 |
| Jul-03 2026 | $325.21 | $316.07 | $327.35 | $318.01 | $59,314,074 | $6,105,250,573 |