Monero (XMRBTC)

XMRBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 30 2020 0.00704900 0.00004100 0.59% 0.00701100 0.00716700 0.00696000 55,058.00
May 29 2020 0.00700800 -0.00001100 -0.16% 0.00700600 0.00710200 0.00697000 58,777.00
May 28 2020 0.00701900 0.00000900 0.13% 0.00701600 0.00708000 0.00686300 77,680.00
May 27 2020 0.00701000 0.00001200 0.17% 0.00700200 0.00716800 0.00693500 78,012.00
May 26 2020 0.00699800 0.00009200 1.33% 0.00691700 0.00703500 0.00689900 52,610.00
May 25 2020 0.00690600 -0.00005600 -0.80% 0.00693900 0.00704800 0.00685400 71,626.00
May 24 2020 0.00696200 0.00005300 0.77% 0.00691400 0.00701900 0.00676500 60,028.00
May 23 2020 0.00690900 0.00004800 0.70% 0.00687600 0.00705500 0.00681500 47,095.00
May 22 2020 0.00686100 0.00006200 0.91% 0.00679900 0.00690600 0.00675100 56,749.00
May 21 2020 0.00679900 -0.00000300 -0.04% 0.00679900 0.00687500 0.00670000 46,689.00
May 20 2020 0.00680200 -0.00002100 -0.31% 0.00680600 0.00688000 0.00676000 53,901.00
May 19 2020 0.00682300 -0.00005400 -0.79% 0.00688700 0.00690900 0.00677600 56,093.00
May 18 2020 0.00687700 0.00015100 2.25% 0.00669800 0.00694400 0.00667700 55,961.00
May 17 2020 0.00672600 -0.00023500 -3.38% 0.00697300 0.00700000 0.00670600 47,941.00
May 16 2020 0.00696100 0.00022300 3.31% 0.00673500 0.00700500 0.00666400 40,916.00
May 15 2020 0.00673800 0.00006800 1.02% 0.00664000 0.00687500 0.00663600 59,748.00
May 14 2020 0.00667000 -0.00052800 -7.34% 0.00697600 0.00699300 0.00650000 95,041.00
May 13 2020 0.00719800 0.00021000 3.01% 0.00698400 0.00728100 0.00690600 86,828.00
May 12 2020 0.00698800 0.00006100 0.88% 0.00694100 0.00705600 0.00685300 59,806.00
May 11 2020 0.00692700 0.00020300 3.02% 0.00671500 0.00696300 0.00670000 76,741.00
May 10 2020 0.00672400 0.00011800 1.79% 0.00660100 0.00683400 0.00647300 78,481.00
May 09 2020 0.00660600 0.00014100 2.18% 0.00645200 0.00673000 0.00641700 61,110.00
May 08 2020 0.00646500 -0.00001100 -0.17% 0.00650700 0.00665700 0.00640900 94,219.00
May 07 2020 0.00647600 0.00016400 2.60% 0.00633400 0.00661200 0.00620100 122,390.00
May 06 2020 0.00631200 -0.00037300 -5.58% 0.00668400 0.00682300 0.00631100 98,755.00
May 05 2020 0.00668500 -0.00020200 -2.93% 0.00687300 0.00697100 0.00668100 65,373.00
May 04 2020 0.00688700 -0.00012400 -1.77% 0.00700900 0.00711400 0.00676400 72,834.00
May 03 2020 0.00701100 -0.00018400 -2.56% 0.00718700 0.00720700 0.00700100 55,034.00
May 02 2020 0.00719500 0.00000900 0.13% 0.00721100 0.00728900 0.00716800 48,856.00
May 01 2020 0.00718600 -0.00003100 -0.43% 0.00720100 0.00740400 0.00713000 81,028.00
Apr 30 2020 0.00721700 -0.00033800 -4.47% 0.00755900 0.00759200 0.00701900 113,555.00
Apr 29 2020 0.00755500 -0.00046500 -5.80% 0.00800900 0.00803400 0.00742800 96,935.00
Apr 28 2020 0.00802000 -0.00000900 -0.11% 0.00816100 0.00826300 0.00792100 68,098.00
Apr 27 2020 0.00802900 0.00000000 0.00% 0.00802900 0.00802900 0.00802900 0.00
Apr 26 2020 0.00802900 0.00000000 0.00% 0.00802900 0.00802900 0.00802900 0.00
Apr 25 2020 0.00802900 -0.00005500 -0.68% 0.00808500 0.00816000 0.00801500 51,217.00
Apr 24 2020 0.00808400 0.00016000 2.02% 0.00792200 0.00824200 0.00791600 83,812.00
Apr 23 2020 0.00792400 -0.00006800 -0.85% 0.00800000 0.00808600 0.00786500 61,166.00
Apr 22 2020 0.00799200 -0.00007000 -0.87% 0.00805800 0.00811100 0.00798000 94,971.00
Apr 21 2020 0.00806200 0.00005700 0.71% 0.00800400 0.00811000 0.00797100 62,993.00
Apr 20 2020 0.00800500 -0.00000500 -0.06% 0.00802100 0.00811500 0.00797900 67,473.00
Apr 19 2020 0.00801000 0.00000900 0.11% 0.00800800 0.00811100 0.00797000 57,468.00
Apr 18 2020 0.00800100 0.00001100 0.14% 0.00799200 0.00810000 0.00792500 40,830.00
Apr 17 2020 0.00799000 -0.00002000 -0.25% 0.00803000 0.00808600 0.00794200 46,494.00
Apr 16 2020 0.00801000 -0.00001200 -0.15% 0.00802600 0.00810800 0.00791300 77,155.00
Apr 15 2020 0.00802200 0.00014400 1.83% 0.00789400 0.00815600 0.00786800 95,838.00
Apr 14 2020 0.00787800 0.00013000 1.68% 0.00774300 0.00798200 0.00772900 67,520.00
Apr 13 2020 0.00774800 -0.00003800 -0.49% 0.00777400 0.00785300 0.00761500 87,332.00
Apr 12 2020 0.00778600 -0.00003700 -0.47% 0.00782300 0.00786100 0.00770000 63,960.00
Apr 11 2020 0.00782300 0.00000300 0.04% 0.00783000 0.00791800 0.00774300 45,561.00
Apr 10 2020 0.00782000 -0.00019900 -2.48% 0.00800700 0.00802800 0.00776500 74,124.00
Apr 09 2020 0.00801900 0.00016000 2.04% 0.00786500 0.00807200 0.00780700 51,694.00
Apr 08 2020 0.00785900 0.00008800 1.13% 0.00777000 0.00791600 0.00773500 59,695.00
Apr 07 2020 0.00777100 -0.00027500 -3.42% 0.00804700 0.00813600 0.00771600 95,028.00
Apr 06 2020 0.00804600 0.00019400 2.47% 0.00786200 0.00813400 0.00784800 109,496.00
Apr 05 2020 0.00785200 -0.00003700 -0.47% 0.00787600 0.00799700 0.00782500 92,645.00
Apr 04 2020 0.00788900 0.00002600 0.33% 0.00787300 0.00817700 0.00777000 113,610.00
Apr 03 2020 0.00786300 0.00040200 5.39% 0.00746100 0.00798500 0.00745100 103,816.00
Apr 02 2020 0.00746100 0.00016700 2.29% 0.00724100 0.00748100 0.00722400 73,653.00
Apr 01 2020 0.00729400 0.00002300 0.32% 0.00742500 0.00761300 0.00728000 73,991.00
Mar 31 2020 0.00727100 -0.00013500 -1.82% 0.00727200 0.00745900 0.00722000 43,419.00
Mar 30 2020 0.00740600 -0.00008100 -1.08% 0.00748800 0.00755000 0.00738400 46,720.00
Mar 29 2020 0.00748700 -0.00009400 -1.24% 0.00754500 0.00760500 0.00739100 66,186.00
Mar 28 2020 0.00758100 0.00008500 1.13% 0.00741000 0.00761500 0.00735300 52,819.00
Mar 27 2020 0.00749600 0.00003900 0.52% 0.00745800 0.00773100 0.00723500 86,091.00
Mar 26 2020 0.00745700 0.00054200 7.84% 0.00704100 0.00790000 0.00699600 153,864.00
Mar 25 2020 0.00691500 -0.00018200 -2.56% 0.00702200 0.00708600 0.00687800 41,558.00
Mar 24 2020 0.00709700 0.00023100 3.36% 0.00682300 0.00714900 0.00670700 81,844.00
Mar 23 2020 0.00686600 0.00031500 4.81% 0.00657900 0.00693300 0.00651000 75,416.00
Mar 22 2020 0.00655100 -0.00008900 -1.34% 0.00667900 0.00717200 0.00651000 73,009.00
Mar 21 2020 0.00664000 0.00014500 2.23% 0.00649000 0.00666300 0.00643900 56,882.00
Mar 20 2020 0.00649500 -0.00013200 -1.99% 0.00661600 0.00678200 0.00638500 82,375.00
Mar 19 2020 0.00662700 -0.00025600 -3.72% 0.00687800 0.00698000 0.00656300 92,316.00
Mar 18 2020 0.00688300 0.00009400 1.38% 0.00680900 0.00697500 0.00665500 72,895.00
Mar 17 2020 0.00678900 0.00020600 3.13% 0.00677100 0.00693700 0.00670600 52,184.00
Mar 16 2020 0.00658300 -0.00004500 -0.68% 0.00710900 0.00731400 0.00645900 96,221.00
Mar 15 2020 0.00662800 0.00000000 0.00% 0.00662800 0.00662800 0.00662800 0.00
Mar 14 2020 0.00662800 0.00000000 0.00% 0.00662800 0.00662800 0.00662800 0.00
Mar 13 2020 0.00662800 -0.00012700 -1.88% 0.00666600 0.00720000 0.00638800 137,865.00
Mar 12 2020 0.00675500 -0.00007800 -1.14% 0.00682800 0.00683900 0.00674700 4,585.00
Mar 11 2020 0.00683300 -0.00011800 -1.70% 0.00695400 0.00705000 0.00670500 99,601.00
Mar 10 2020 0.00695100 -0.00006400 -0.91% 0.00703100 0.00703400 0.00689600 82,170.00
Mar 09 2020 0.00701500 -0.00000300 -0.04% 0.00704900 0.00718700 0.00683600 107,445.00
Mar 08 2020 0.00701800 -0.00036600 -4.96% 0.00735000 0.00740500 0.00694700 106,084.00
Mar 07 2020 0.00738400 -0.00018200 -2.41% 0.00757400 0.00759600 0.00733800 61,419.00
Mar 06 2020 0.00756600 0.00000500 0.07% 0.00756600 0.00762200 0.00748300 84,003.00
Mar 05 2020 0.00756100 0.00006500 0.87% 0.00752300 0.00769900 0.00750500 60,000.00
Mar 04 2020 0.00749600 -0.00002300 -0.31% 0.00752000 0.00770900 0.00744400 81,293.00
Mar 03 2020 0.00751900 -0.00020300 -2.63% 0.00770800 0.00778900 0.00746300 70,928.00
Mar 02 2020 0.00772200 0.00017000 2.25% 0.00756200 0.00780500 0.00754300 74,941.00
Mar 01 2020 0.00755200 -0.00018000 -2.33% 0.00771300 0.00784700 0.00749300 63,828.00
Feb 29 2020 0.00773200 -0.00014800 -1.88% 0.00787900 0.00790900 0.00771000 77,992.00
Your Recent History
BINA
XMRBTC
Monero
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200531 10:59:25