Monero（XMR）行情数据
现货、合约与爆仓核心指标，同一时点抓取。
XMR最新价格 实时
$610.78
-0.95%
24h涨跌
24h最高$661.9724h最低$605.22
更新时间:
30天最高 / 最低
最高$653.81 (2026-10-22 13:00 UTC+8)
最低$516.15 (2026-10-10 11:00 UTC+8)
历史最高价
$797.73
2026-01-14
距历史高点-23.44%
现货概览
- 市值
- $115.02亿 #13
- 24h成交额
- $2.09亿
- 24h合约成交额
- $9,938.39万
- 流通量
- 1,882.11万
Monero阶段涨幅
按当前价格与各周期起点比较- 4小时-1.51%
- 24小时-1.17%
- 7天+10.80%
- 30天+5.99%
- 90天+67.49%
- 180天+63.45%
- 1年+95.43%
- 今年以来+44.83%
- 历史+271.21%
Monero价格走势图
最近 30 天小时级价格（单位：美元）。
图表加载中
合约指标
- 未平仓合约
- $3.63亿
- 资金费率 (持仓加权)
- +0.0356%
- 资金费率 (交易所均值)
- +0.0372%
- 多空比
- 0.800 多单 44.5%
- 账户多空 / 主动买卖
- 57.3% / 24.2%
- 期现基差
- 暂无数据
- RSI 1h / 4h / 1d
- 42.2 / 52.3 / 65.0
多空持仓结构
多单 44.5%空单 55.5%
XMR爆仓统计
各时间窗口的爆仓总额、多空结构与笔数。
| 时间窗口 | 总爆仓 | 多单爆仓 | 空单爆仓 | 爆仓笔数 |
|---|---|---|---|---|
| 1h | $1,233.18 | $707.19 | $525.99 | 4 |
| 4h | $3.61万 | $3.29万 | $3,171.72 | 45 |
| 12h | $29.50万 | $25.43万 | $4.07万 | 257 |
| 24h | $74.86万 | $35.65万 | $39.20万 | 504 |
多空爆仓结构（24h）
多单爆仓 47.6%空单爆仓 52.4%
XMR最近爆仓
| 时间 | 交易所 | 交易对 | 方向 | 价格 | 金额 |
|---|---|---|---|---|---|
| 2026-10-23 04:15 UTC+8 | Binance | XMRUSDT | 多单 | $605.35 | $605.35 |
| 2026-10-23 03:47 UTC+8 | Binance | XMRUSDT | 空单 | $618.08 | $525.99 |
| 2026-10-23 03:41 UTC+8 | Binance | XMRUSDT | 多单 | $602.58 | $83.76 |
| 2026-10-23 03:41 UTC+8 | Bybit | XMRUSDT | 多单 | $602.51 | $18.08 |
| 2026-10-23 03:40 UTC+8 | Bybit | XMRUSDT | 空单 | $615.44 | $18.46 |
| 2026-10-23 03:36 UTC+8 | Binance | XMRUSDT | 多单 | $604.39 | $445.44 |
| 2026-10-23 03:33 UTC+8 | Bybit | XMRUSDT | 多单 | $603.77 | $181.13 |
| 2026-10-23 03:20 UTC+8 | Bitget | XMRUSDT | 多单 | $605.01 | $3,285.20 |
| 2026-10-23 02:39 UTC+8 | Binance | XMRUSDT | 多单 | $601.27 | $1.20 |
| 2026-10-23 02:39 UTC+8 | Binance | XMRUSDT | 多单 | $602.02 | $3,447.77 |
| 2026-10-23 02:39 UTC+8 | Bybit | XMRUSDT | 多单 | $601.05 | $414.72 |
| 2026-10-23 02:39 UTC+8 | Bybit | XMRUSDT | 多单 | $598.93 | $1,233.80 |
| 2026-10-23 02:39 UTC+8 | Bybit | XMRUSDT | 多单 | $598.88 | $682.72 |
| 2026-10-23 02:39 UTC+8 | Bybit | XMRUSDT | 多单 | $598.81 | $41.92 |
| 2026-10-23 02:34 UTC+8 | Binance | XMRUSDT | 多单 | $603.66 | $189.55 |
| 2026-10-23 02:34 UTC+8 | Binance | XMRUSDT | 多单 | $604.48 | $34.46 |
| 2026-10-23 02:34 UTC+8 | Binance | XMRUSDT | 多单 | $605.06 | $214.80 |
| 2026-10-23 02:34 UTC+8 | Bybit | XMRUSDT | 多单 | $604.80 | $332.64 |
| 2026-10-23 01:55 UTC+8 | Binance | XMRUSDT | 多单 | $608.80 | $38.35 |
| 2026-10-23 01:53 UTC+8 | Binance | XMRUSDT | 空单 | $621.87 | $65.92 |
| 2026-10-23 01:44 UTC+8 | Binance | XMRUSDT | 多单 | $606.13 | $4.85 |
| 2026-10-23 01:40 UTC+8 | Binance | XMRUSDT | 多单 | $604.66 | $255.17 |
| 2026-10-23 01:32 UTC+8 | Aster | XMRUSDT | 多单 | $605.54 | $391.18 |
| 2026-10-23 01:10 UTC+8 | Binance | XMRUSDT | 多单 | $608.78 | $2,327.97 |
| 2026-10-23 01:08 UTC+8 | Binance | XMRUSDT | 多单 | $610.20 | $52.48 |
| 2026-10-23 01:07 UTC+8 | Binance | XMRUSDT | 多单 | $612.17 | $135.29 |
| 2026-10-23 00:54 UTC+8 | Binance | XMRUSDT | 空单 | $620.15 | $275.97 |
| 2026-10-23 00:53 UTC+8 | Binance | XMRUSDT | 空单 | $613.37 | $1,533.43 |
| 2026-10-23 00:52 UTC+8 | Binance | XMRUSDT | 多单 | $602.55 | $192.82 |
| 2026-10-23 00:51 UTC+8 | Binance | XMRUSDT | 多单 | $603.91 | $3,151.81 |
XMR未平仓合约走势
全网合约持仓量（美元）。
图表加载中
XMR资金费率走势
各交易所资金费率均值（%）。
图表加载中
Monero最近30天逐日数据
每日 00:00 UTC 采样的小时价格与持仓量，资金费率与多头占比为当日均值。
| 日期 | 价格（00:00 UTC） | 日涨跌 | 未平仓合约 | 资金费率（日均） | 多头占比（日均） |
|---|---|---|---|---|---|
| 2026-10-22 | 622.87 | +6.62% | $3.27亿 | +0.0359% | 50.9% |
| 2026-10-21 | 584.20 | -3.36% | $2.85亿 | +0.0198% | 50.2% |
| 2026-10-20 | 604.49 | +0.45% | $2.59亿 | +0.0246% | 50.1% |
| 2026-10-19 | 601.78 | +3.74% | $2.59亿 | +0.0215% | 50.5% |
| 2026-10-18 | 580.11 | +3.88% | $2.38亿 | +0.0218% | 53.4% |
| 2026-10-17 | 558.43 | +0.54% | $2.28亿 | +0.0237% | 62.0% |
| 2026-10-16 | 555.43 | +0.51% | $2.23亿 | +0.0245% | 60.8% |
| 2026-10-15 | 552.59 | +0.25% | $2.27亿 | +0.0236% | 61.2% |
| 2026-10-14 | 551.22 | +5.50% | $2.23亿 | +0.0242% | 58.5% |
| 2026-10-13 | 522.46 | -2.82% | $2.20亿 | +0.0224% | 58.1% |
| 2026-10-12 | 537.63 | +3.88% | $2.24亿 | +0.0245% | 57.8% |
| 2026-10-11 | 517.55 | +0.17% | $2.24亿 | +0.0206% | 57.7% |
| 2026-10-10 | 516.67 | -5.26% | $2.30亿 | +0.0191% | 58.6% |
| 2026-10-09 | 545.33 | -2.03% | $2.40亿 | +0.0237% | 59.7% |
| 2026-10-08 | 556.65 | -0.52% | $2.48亿 | +0.0238% | 60.1% |
| 2026-10-07 | 559.58 | -0.40% | $2.54亿 | +0.0245% | 59.6% |
| 2026-10-06 | 561.84 | +2.88% | $2.49亿 | +0.0267% | 59.1% |
| 2026-10-05 | 546.11 | -1.21% | $2.45亿 | +0.0252% | 58.9% |
| 2026-10-04 | 552.80 | +2.01% | $2.46亿 | +0.0283% | 58.7% |
| 2026-10-03 | 541.90 | -0.88% | $2.41亿 | +0.0252% | 56.1% |
| 2026-10-02 | 546.72 | +0.33% | $2.40亿 | +0.0253% | 56.3% |
| 2026-10-01 | 544.92 | +0.57% | $2.49亿 | +0.0240% | 56.3% |
| 2026-09-30 | 541.83 | +0.57% | $2.51亿 | +0.0245% | 56.5% |
| 2026-09-29 | 538.77 | -2.00% | $2.45亿 | +0.0213% | 56.6% |
| 2026-09-28 | 549.78 | -1.56% | $2.64亿 | +0.0210% | 57.2% |
| 2026-09-27 | 558.47 | +0.28% | $2.76亿 | +0.0236% | 57.2% |
| 2026-09-26 | 556.93 | -1.66% | $2.75亿 | +0.0245% | 57.1% |
| 2026-09-25 | 566.32 | +1.31% | $2.85亿 | +0.0299% | 57.5% |
| 2026-09-24 | 559.00 | -1.18% | $2.75亿 | +0.0239% | 57.8% |
| 2026-09-23 | 565.70 | -0.53% | $2.89亿 | +0.0312% | 57.7% |
| 2026-09-22 | 568.70 | 暂无数据 | $2.83亿 | +0.0354% | 57.7% |
数据来源：站内数据接口，与页面同一时点抓取。
XMR各交易所交易对
| 交易所 | 交易对 | 价格 | 24h涨跌 | 24h最高 | 24h最低 | 24h成交额 |
|---|---|---|---|---|---|---|
| Binance | XMRUSDT | $610.89 | -0.99% | $661.97 | $605.22 | $2.03亿 |
| Bybit | XMRUSDT | $610.69 | -1.01% | $661.79 | $605.62 | $1.08亿 |
| Hyperliquid | XMRUSDT | $611.07 | -0.98% | 暂无数据 | 暂无数据 | $8,254.81万 |
| KuCoin | XMRUSDT | $610.93 | -0.91% | $660.95 | $605.26 | $3,229.10万 |
| MEXC | XMR_USDT | $610.93 | -0.32% | $662.80 | $605.47 | $2,706.51万 |
| WhiteBIT | XMRUSDT | $611.08 | 暂无数据 | $662.58 | $605.55 | $2,197.65万 |
| Bitget | XMRUSDT | $611.01 | -0.95% | $660.76 | $605.17 | $1,752.24万 |
| Bitunix | XMRUSDT | $610.71 | -0.98% | $686.65 | $605.36 | $1,144.12万 |
| BingX | XMR-USDT | $610.73 | -0.98% | $661.00 | $606.50 | $1,003.49万 |
| Kraken | XMRUSDT | $609.59 | -1.20% | $660.84 | $604.91 | $851.32万 |
| Gate | XMR_USDT | $610.56 | -1.02% | $660.75 | $605.38 | $476.67万 |
| Lighter | XMRUSDT | $610.63 | -2.31% | $661.44 | $605.91 | $450.63万 |
| Aster | XMRUSDT | $610.40 | -0.87% | $660.66 | $605.32 | $277.72万 |
| HTX | XMR-USDT | $609.78 | -0.72% | $620.92 | $600.50 | $181.96万 |
| Backpack | XMRUSDT | $610.88 | -0.97% | $660.34 | $607.01 | $23.47万 |
| dYdX | XMRUSDT | $609.63 | -1.14% | 暂无数据 | 暂无数据 | $3.09万 |
| Paradex | XMRUSDT | $606.57 | -1.01% | 暂无数据 | 暂无数据 | $3,370.97 |
| BitMEX | XMRUSDT | $358.01 | +1.13% | $358.01 | $354.02 | $790.35 |