![[사진 업로드 후 출고] AI 시대엔 인간임을 증명할 기술이 필요하다ㅡ테렌스](/img/nimg/7253050.jpg)
![[즉시 출고 요청] 에테나(ENA) USDe, 텔레그램·TON 지갑에 통합…글로벌 저축·](/img/nimg/7121154.jpg)
![[오디오 뉴스] 트럼프와 머스크…그 복잡한 관계](/img/nimg/7306007.jpg)
| 년 | 시작 | 끝 | 수익 % |
|---|---|---|---|
| 2014 | $2.47 | $0.4347 | |
| 2015 | $0.4362 | $0.4704 | -7.26% |
| 2016 | $0.4707 | $13.78 | -96.58% |
| 2017 | $13.79 | $349.03 | -96.05% |
| 2018 | $349.55 | $45.79 | 663.40% |
| 2019 | $47.51 | $44.66 | 6.38% |
| 2020 | $45.81 | $156.36 | -70.70% |
| 2021 | $135.14 | $228.91 | -40.96% |
| 2022 | $250.33 | $147.31 | 69.93% |
| 2023 | $148.50 | $165.04 | -10.02% |
| 2024 | $169.52 | $193.60 | -12.44% |
| 2025 | $195.76 | $324.27 | -39.63% |
광고
XMR 역사적인 가격
/
과거 데이터 모네로
| 첫 가격 | 2014 5월 ($1.99) |
|---|---|
| 가장 낮은 가격 | 2015 2월 ($0.2390) |
| 최고 가격 | 2021 5월 ($477.96) |
| 최고의 해 | 2017 |
| 최악의 해 | 2018 |
| 최고의 달 | 3월 |
| 최악의 달 | 9월 |
역사적인 가격: 모네로
차트
모네로 과거 통계
| 년 | 가격 | 최대 가격 | 최소 가격 | Close | 평균 시가 총액 | 평균 거래량 | 최대 거래량 | 유통량 | 변동성 |
|---|---|---|---|---|---|---|---|---|---|
| 2014 | $1.60 | $37.78 | $0.2999 | $0.4347 | $4.1 백만 | $121.3 천 | $723.1 천 | 3.3 백만 | 150% |
| 2015 | $0.4903 | $1.05 | $0.2130 | $0.4704 | $4 백만 | $35.8 천 | $216.1 천 | 8.2 백만 | 121% |
| 2016 | $3.68 | $15.05 | $0.4266 | $13.78 | $47.2 백만 | $2.7 백만 | $66.6 백만 | 12.2 백만 | 139% |
| 2017 | $75.32 | $476.40 | $9.92 | $349.03 | $1.1 십억 | $45.2 백만 | $543.9 백만 | 14.6 백만 | 142% |
| 2018 | $168.14 | $495.84 | $38.13 | $45.79 | $2.7 십억 | $139.1 백만 | $1.2 십억 | 16.2 백만 | 120% |
| 2019 | $66.53 | $119.76 | $41.79 | $44.66 | $1.1 십억 | $205.9 백만 | $828.4 백만 | 16.7 백만 | 76% |
| 2020 | $84.91 | $170.72 | $25.84 | $156.36 | $1.5 십억 | $535.4 백만 | $30.4 십억 | 17.2 백만 | 107% |
| 2021 | $247.52 | $515.41 | $123.09 | $228.91 | $4.3 십억 | $526.6 백만 | $2.1 십억 | 17.5 백만 | 127% |
| 2022 | $165.08 | $289.15 | $104.22 | $147.31 | $3 십억 | $442.7 백만 | $2.4 십억 | 18.1 백만 | 90% |
| 2023 | $157.66 | $187.31 | $128.86 | $165.04 | $2.9 십억 | $468.6 백만 | $2 십억 | 18.3 백만 | 39% |
| 2024 | $154.25 | $231.38 | $101.74 | $193.60 | $2.8 십억 | $247.8 백만 | $1.3 십억 | 18.4 백만 | 88% |
| 2025 | $242.00 | $419.90 | $183.73 | $324.27 | $4.4 십억 | $73.8 백만 | $309.4 백만 | 18.4 백만 | 39% |
모네로 연간 수익
모네로 월간
| 년 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2014 | -21.46% O:$2.47 C:$1.94 | 28.87% O:$1.94 C:$2.50 | 1.59% O:$2.51 C:$2.55 | -15.56% O:$2.57 C:$2.17 | -43.78% O:$2.17 C:$1.22 | -49.82% O:$1.21 C:$0.61 | -6.52% O:$0.61 C:$0.57 | -23.46% O:$0.57 C:$0.43 | ||||
| 2015 | -34.82% O:$0.44 C:$0.28 | 50.64% O:$0.28 C:$0.43 | 112.27% O:$0.43 C:$0.91 | -44.77% O:$0.91 C:$0.50 | -10.35% O:$0.50 C:$0.45 | 10.87% O:$0.45 C:$0.50 | 15.14% O:$0.50 C:$0.57 | -18.66% O:$0.57 C:$0.47 | -14.42% O:$0.47 C:$0.40 | 0.87% O:$0.40 C:$0.40 | -1.79% O:$0.40 C:$0.40 | 19.65% O:$0.39 C:$0.47 |
| 2016 | 2.70% O:$0.47 C:$0.48 | 78.92% O:$0.49 C:$0.87 | 60.91% O:$0.87 C:$1.40 | -35.00% O:$1.41 C:$0.92 | 1.30% O:$0.92 C:$0.93 | 72.35% O:$0.93 C:$1.61 | 14.47% O:$1.59 C:$1.82 | 371.43% O:$1.82 C:$8.58 | -1.29% O:$8.52 C:$8.41 | -39.19% O:$8.42 C:$5.12 | 75.49% O:$5.10 C:$8.95 | 54.31% O:$8.93 C:$13.78 |
| 2017 | -5.80% O:$13.79 C:$12.99 | -5.32% O:$12.97 C:$12.28 | 66.99% O:$12.30 C:$20.54 | 15.59% O:$20.52 C:$23.72 | 76.35% O:$23.72 C:$41.83 | 4.52% O:$41.84 C:$43.73 | -8.85% O:$43.71 C:$39.84 | 252.08% O:$39.88 C:$140.41 | -31.92% O:$140.65 C:$95.76 | -8.32% O:$95.59 C:$87.64 | 105.52% O:$87.65 C:$180.14 | 94.21% O:$179.72 C:$349.03 |
| 2018 | -21.93% O:$349.55 C:$272.89 | 4.32% O:$273.88 C:$285.70 | -37.22% O:$286.03 C:$179.56 | 35.62% O:$178.78 C:$242.46 | -35.85% O:$242.45 C:$155.52 | -15.96% O:$155.89 C:$131.01 | -6.66% O:$131.05 C:$122.32 | -5.22% O:$122.27 C:$115.89 | -0.11% O:$115.89 C:$115.76 | -9.03% O:$115.52 C:$105.09 | -44.52% O:$105.10 C:$58.31 | -21.75% O:$58.52 C:$45.79 |
| 2019 | -4.41% O:$45.79 C:$43.77 | 9.81% O:$43.76 C:$48.06 | 15.55% O:$48.04 C:$55.51 | 12.61% O:$55.54 C:$62.54 | 50.29% O:$62.17 C:$93.44 | -3.99% O:$93.53 C:$89.80 | -10.31% O:$89.95 C:$80.68 | -16.00% O:$80.65 C:$67.75 | -15.57% O:$67.73 C:$57.18 | 2.64% O:$57.30 C:$58.82 | -6.70% O:$58.75 C:$54.81 | -18.52% O:$54.81 C:$44.66 |
| 2020 | 61.30% O:$44.65 C:$72.02 | -8.30% O:$72.11 C:$66.13 | -28.08% O:$66.00 C:$47.47 | 31.27% O:$47.34 C:$62.15 | 4.73% O:$62.20 C:$65.14 | -1.76% O:$64.76 C:$63.62 | 32.87% O:$63.52 C:$84.41 | 10.12% O:$84.52 C:$93.07 | 15.76% O:$93.18 C:$107.86 | 16.04% O:$108.23 C:$125.59 | 3.00% O:$126.01 C:$129.79 | 20.03% O:$130.27 C:$156.36 |
| 2021 | -11.87% O:$156.43 C:$137.86 | 58.34% O:$137.53 C:$217.77 | 12.67% O:$218.89 C:$246.62 | 71.87% O:$245.60 C:$422.11 | -35.27% O:$421.32 C:$272.73 | -18.60% O:$272.90 C:$222.13 | 8.23% O:$222.24 C:$240.52 | 19.83% O:$239.42 C:$286.89 | -12.16% O:$285.28 C:$250.59 | 9.25% O:$250.81 C:$274.01 | -13.05% O:$274.26 C:$238.47 | -3.76% O:$237.84 C:$228.91 |
| 2022 | -35.67% O:$228.85 C:$147.22 | 15.51% O:$146.49 C:$169.21 | 25.50% O:$169.40 C:$212.60 | 5.20% O:$212.43 C:$223.48 | -10.76% O:$223.48 C:$199.43 | -43.25% O:$198.76 C:$112.80 | 37.39% O:$112.69 C:$154.83 | -3.73% O:$154.80 C:$149.02 | -1.13% O:$149.08 C:$147.40 | 1.21% O:$147.34 C:$149.12 | -4.79% O:$149.21 C:$142.06 | 3.72% O:$142.03 C:$147.31 |
| 2023 | 20.65% O:$147.29 C:$177.71 | -15.34% O:$177.44 C:$150.23 | 4.92% O:$150.25 C:$157.65 | -0.77% O:$157.63 C:$156.42 | -6.04% O:$155.36 C:$145.98 | 15.35% O:$145.91 C:$168.31 | -4.29% O:$168.42 C:$161.21 | -11.31% O:$161.17 C:$142.94 | 2.32% O:$143.16 C:$146.48 | 17.53% O:$146.62 C:$172.32 | -1.39% O:$172.17 C:$169.78 | -2.77% O:$169.75 C:$165.04 |
| 2024 | -0.44% O:$165.02 C:$164.29 | -16.00% O:$164.24 C:$137.97 | -7.04% O:$138.18 C:$128.45 | -6.81% O:$128.24 C:$119.51 | 24.10% O:$119.65 C:$148.48 | 13.73% O:$148.41 C:$168.79 | -6.69% O:$168.81 C:$157.52 | 7.14% O:$157.50 C:$168.76 | -8.60% O:$168.97 C:$154.44 | 0.83% O:$154.40 C:$155.68 | 4.21% O:$155.81 C:$162.37 | 19.42% O:$162.12 C:$193.60 |
| 2025 | 23.07% O:$193.66 C:$238.33 | -8.74% O:$238.29 C:$217.45 | -1.20% O:$217.60 C:$215.00 | 29.56% O:$215.17 C:$278.77 | 16.82% O:$278.78 C:$325.69 |
XMR OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(XMR) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 05/30/2025 | $338.74 | $340.92 | $325.60 | $325.69 | $77.5 백만 | 232,473 | $6.2 십억 |
| 05/29/2025 | $347.15 | $351.49 | $333.66 | $338.88 | $89.4 백만 | 260,676 | $6.3 십억 |
| 05/28/2025 | $371.56 | $371.56 | $323.46 | $347.39 | $153.2 백만 | 441,997 | $6.4 십억 |
| 05/27/2025 | $402.42 | $404.22 | $370.81 | $371.24 | $87.9 백만 | 226,167 | $7.2 십억 |
| 05/26/2025 | $417.81 | $419.90 | $395.31 | $402.17 | $105.4 백만 | 257,290 | $7.6 십억 |
| 05/25/2025 | $403.63 | $418.11 | $395.94 | $417.46 | $102.2 백만 | 251,020 | $7.5 십억 |
| 05/24/2025 | $391.53 | $406.48 | $384.79 | $403.78 | $97.5 백만 | 245,213 | $7.3 십억 |
| 05/23/2025 | $386.25 | $401.92 | $377.36 | $391.77 | $133.6 백만 | 340,044 | $7.2 십억 |
| 05/22/2025 | $395.91 | $409.81 | $385.36 | $386.32 | $154.4 백만 | 387,746 | $7.3 십억 |
| 05/21/2025 | $352.10 | $399.63 | $350.33 | $397.52 | $168 백만 | 455,327 | $6.8 십억 |
| 05/20/2025 | $342.81 | $356.23 | $342.81 | $351.87 | $87.9 백만 | 252,704 | $6.4 십억 |
| 05/19/2025 | $337.37 | $345.82 | $336.39 | $342.81 | $88.7 백만 | 258,691 | $6.3 십억 |
| 05/18/2025 | $336.34 | $345.22 | $335.74 | $337.02 | $71.2 백만 | 209,083 | $6.3 십억 |
| 05/17/2025 | $333.97 | $339.85 | $331.55 | $336.48 | $68 백만 | 202,650 | $6.2 십억 |
| 05/16/2025 | $335.50 | $343.24 | $332.51 | $334.00 | $94.1 백만 | 278,113 | $6.2 십억 |
| 05/15/2025 | $340.11 | $348.82 | $332.05 | $335.53 | $104.1 백만 | 304,310 | $6.3 십억 |
| 05/14/2025 | $341.77 | $349.13 | $337.04 | $340.08 | $103.1 백만 | 300,829 | $6.3 십억 |
| 05/13/2025 | $336.79 | $345.72 | $332.57 | $341.85 | $133.4 백만 | 393,368 | $6.3 십억 |
| 05/12/2025 | $332.11 | $349.88 | $330.69 | $336.95 | $137.5 백만 | 406,584 | $6.2 십억 |
| 05/11/2025 | $325.77 | $341.13 | $318.78 | $332.17 | $99.6 백만 | 302,334 | $6.1 십억 |
| 05/10/2025 | $316.76 | $332.62 | $310.15 | $325.79 | $105.9 백만 | 330,533 | $5.9 십억 |
| 05/09/2025 | $298.69 | $316.00 | $296.32 | $316.00 | $110.6 백만 | 364,168 | $5.6 십억 |
| 05/08/2025 | $282.93 | $299.62 | $281.09 | $298.48 | $128.7 백만 | 442,062 | $5.4 십억 |
| 05/07/2025 | $287.88 | $291.09 | $278.68 | $282.84 | $90.5 백만 | 317,960 | $5.2 십억 |
| 05/06/2025 | $282.08 | $290.38 | $273.49 | $287.71 | $106.7 백만 | 375,932 | $5.2 십억 |
| 05/05/2025 | $280.58 | $282.60 | $270.87 | $281.95 | $125 백만 | 452,872 | $5.1 십억 |
| 05/04/2025 | $278.05 | $280.60 | $266.07 | $280.50 | $93.3 백만 | 339,468 | $5.1 십억 |
| 05/03/2025 | $282.03 | $285.72 | $271.02 | $278.01 | $90.7 백만 | 326,870 | $5.1 십억 |
| 05/02/2025 | $271.26 | $291.11 | $270.51 | $282.48 | $116.6 백만 | 414,112 | $5.2 십억 |
| 05/01/2025 | $278.78 | $288.20 | $270.54 | $274.97 | $104 백만 | 375,193 | $5.1 십억 |
| 04/30/2025 | $269.89 | $281.17 | $266.72 | $278.77 | $109.4 백만 | 399,291 | $5.1 십억 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | Zcash (ZEC) 역사적인 가격 | $830,630,869 | $84,475,447 | 16.3 M | 7.38% | 10.27% | ||
 | Beldex (BDX) 역사적인 가격 | $447,032,355 | $2,967,474 | 6.9 B | 4.23% | 2.07% | ||
 | MimbleWimbleCoin (MWC) 역사적인 가격 | $391,802,585 | $186,335 | 11 M | -4.00% | 3.00% | ||
 | Dash (DASH) 역사적인 가격 | $271,983,150 | $98,741,154 | 12.3 M | -6.54% | 2.36% | ||
 | Oasis Network (ROSE) 역사적인 가격 | $204,687,602 | $7,449,712 | 7.1 B | -13.56% | 3.25% | ||
 | OriginTrail (TRAC) 역사적인 가격 | $214,417,087 | $1,162,316 | 500 M | -13.83% | 3.39% | ||
 | Worldcoin (WLD) 역사적인 가격 | $126,508,134 | $151,935,538 | 110.6 M | -16.80% | 2.04% | ||
 | Keep Network (KEEP) 역사적인 가격 | $123,648,257 | $11,167 | 954.1 M | -6.56% | -4.85% | ||
 | Hedera Hashgraph (HBAR) 역사적인 가격 | $6,481,474,417 | $119,400,984 | 38.3 B | -12.40% | 3.84% |