Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
XMRBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 0.00182990 | -0.00008500 | -4.44% | 0.00192760 | 0.00192760 | 0.00181200 | 2,243.00 |
| Apr 17 2024 | 0.00191470 | 0.00000600 | 0.31% | 0.00192010 | 0.00197960 | 0.00189880 | 1,646.00 |
| Apr 16 2024 | 0.00190820 | -0.00003400 | -1.75% | 0.00194090 | 0.00194810 | 0.00184400 | 1,654.00 |
| Apr 15 2024 | 0.00194250 | 0.00009100 | 4.91% | 0.00184570 | 0.00194520 | 0.00179400 | 1,139.00 |
| Apr 14 2024 | 0.00185190 | 0.00004500 | 2.49% | 0.00180420 | 0.00192220 | 0.00178330 | 6,784.00 |
| Apr 13 2024 | 0.00180740 | -0.00002300 | -1.26% | 0.00183330 | 0.00191200 | 0.00166680 | 2,507.00 |
| Apr 12 2024 | 0.00183080 | -0.00007600 | -3.99% | 0.00189950 | 0.00194050 | 0.00174600 | 2,981.00 |
| Apr 11 2024 | 0.00190700 | 0.00001200 | 0.63% | 0.00189960 | 0.00192530 | 0.00186000 | 2,648.00 |
| Apr 10 2024 | 0.00189530 | -0.00002900 | -1.51% | 0.00193610 | 0.00197110 | 0.00189380 | 1,499.00 |
| Apr 09 2024 | 0.00192430 | 0.00001800 | 0.94% | 0.00191670 | 0.00196250 | 0.00188700 | 2,427.00 |
| Apr 08 2024 | 0.00190650 | 0.00001400 | 0.74% | 0.00189640 | 0.00192190 | 0.00183180 | 1,711.00 |
| Apr 07 2024 | 0.00189260 | -0.00002100 | -1.10% | 0.00191240 | 0.00195000 | 0.00185830 | 2,962.00 |
| Apr 06 2024 | 0.00191310 | 0.00004400 | 2.35% | 0.00187180 | 0.00195410 | 0.00187180 | 1,622.00 |
| Apr 05 2024 | 0.00186940 | -0.00004800 | -2.50% | 0.00192710 | 0.00195110 | 0.00186920 | 2,916.00 |
| Apr 04 2024 | 0.00191720 | -0.00003300 | -1.69% | 0.00194530 | 0.00200000 | 0.00187960 | 1,128.00 |
| Apr 03 2024 | 0.00195020 | 0.00008700 | 4.67% | 0.00186670 | 0.00195740 | 0.00184000 | 817.00 |
| Apr 02 2024 | 0.00186300 | 0.00009700 | 5.49% | 0.00177130 | 0.00186730 | 0.00175820 | 1,616.00 |
| Apr 01 2024 | 0.00176580 | -0.00003900 | -2.16% | 0.00179950 | 0.00183060 | 0.00172970 | 4,018.00 |
| Mar 31 2024 | 0.00180460 | -0.00009700 | -5.10% | 0.00185020 | 0.00189410 | 0.00179650 | 2,118.00 |
| Mar 30 2024 | 0.00190150 | 0.00000000 | 0.00% | 0.00190150 | 0.00190150 | 0.00190150 | 0.00 |
| Mar 29 2024 | 0.00190150 | -0.00001300 | -0.68% | 0.00190130 | 0.00195120 | 0.00186730 | 2,016.00 |
| Mar 28 2024 | 0.00191460 | -0.00006900 | -3.48% | 0.00198930 | 0.00200470 | 0.00190050 | 3,056.00 |
| Mar 27 2024 | 0.00198380 | 0.00004800 | 2.48% | 0.00193060 | 0.00202180 | 0.00191280 | 4,323.00 |
| Mar 26 2024 | 0.00193550 | -0.00010700 | -5.24% | 0.00203970 | 0.00204550 | 0.00190580 | 3,255.00 |
| Mar 25 2024 | 0.00204210 | -0.00006700 | -3.18% | 0.00211400 | 0.00212400 | 0.00201140 | 1,779.00 |
| Mar 24 2024 | 0.00210920 | -0.00005800 | -2.68% | 0.00217120 | 0.00224060 | 0.00210380 | 2,248.00 |
| Mar 23 2024 | 0.00216720 | 0.00004400 | 2.07% | 0.00211820 | 0.00216720 | 0.00208340 | 243.00 |
| Mar 22 2024 | 0.00212360 | 0.00006800 | 3.31% | 0.00210830 | 0.00214130 | 0.00209110 | 1,350.00 |
| Mar 21 2024 | 0.00205600 | 0.00000000 | 0.00% | 0.00205600 | 0.00205600 | 0.00205600 | 0.00 |
| Mar 20 2024 | 0.00205600 | -0.00010300 | -4.77% | 0.00215430 | 0.00219730 | 0.00205600 | 3,177.00 |
| Mar 19 2024 | 0.00215870 | 0.00007300 | 3.50% | 0.00207500 | 0.00215870 | 0.00204720 | 1,821.00 |
| Mar 18 2024 | 0.00208550 | 0.00003700 | 1.81% | 0.00205230 | 0.00209180 | 0.00202210 | 1,021.00 |
| Mar 17 2024 | 0.00204900 | -0.00008300 | -3.89% | 0.00212240 | 0.00215850 | 0.00204900 | 1,660.00 |
| Mar 16 2024 | 0.00213250 | 0.00008500 | 4.15% | 0.00204760 | 0.00216740 | 0.00202500 | 1,007.00 |
| Mar 15 2024 | 0.00204770 | 0.00000050 | 0.02% | 0.00205940 | 0.00214210 | 0.00203100 | 1,198.00 |
| Mar 14 2024 | 0.00204720 | 0.00000000 | 0.00% | 0.00204720 | 0.00204720 | 0.00204720 | 0.00 |
| Mar 13 2024 | 0.00204720 | 0.00001100 | 0.54% | 0.00202640 | 0.00205740 | 0.00197500 | 1,686.00 |
| Mar 12 2024 | 0.00203610 | 0.00002400 | 1.19% | 0.00200150 | 0.00208020 | 0.00197800 | 1,240.00 |
| Mar 11 2024 | 0.00201210 | -0.00010900 | -5.14% | 0.00212160 | 0.00213850 | 0.00197500 | 3,557.00 |
| Mar 10 2024 | 0.00212140 | 0.00002700 | 1.29% | 0.00209690 | 0.00214770 | 0.00205800 | 2,093.00 |
| Mar 09 2024 | 0.00209470 | -0.00006600 | -3.05% | 0.00216100 | 0.00218700 | 0.00207790 | 5,630.00 |
| Mar 08 2024 | 0.00216070 | 0.00001000 | 0.46% | 0.00214920 | 0.00222930 | 0.00213950 | 1,498.00 |
| Mar 07 2024 | 0.00215090 | -0.00002400 | -1.10% | 0.00217880 | 0.00222290 | 0.00210000 | 1,410.00 |
| Mar 06 2024 | 0.00217510 | -0.00004000 | -1.81% | 0.00221770 | 0.00227800 | 0.00211670 | 2,024.00 |
| Mar 05 2024 | 0.00221500 | 0.00002200 | 1.00% | 0.00219940 | 0.00230380 | 0.00215490 | 3,358.00 |
| Mar 04 2024 | 0.00219330 | -0.00020400 | -8.51% | 0.00238740 | 0.00238980 | 0.00216610 | 4,354.00 |
| Mar 03 2024 | 0.00239710 | 0.00003600 | 1.52% | 0.00236780 | 0.00247450 | 0.00230360 | 972.00 |
| Mar 02 2024 | 0.00236100 | 0.00004800 | 2.08% | 0.00230930 | 0.00236100 | 0.00225680 | 1,083.00 |
| Mar 01 2024 | 0.00231250 | 0.00005800 | 2.57% | 0.00226220 | 0.00235240 | 0.00221350 | 1,071.00 |
| Feb 29 2024 | 0.00225490 | 0.00010000 | 4.64% | 0.00216300 | 0.00227070 | 0.00215220 | 999.00 |
| Feb 28 2024 | 0.00215500 | -0.00024600 | -10.25% | 0.00241270 | 0.00245080 | 0.00214820 | 1,297.00 |
| Feb 27 2024 | 0.00240070 | -0.00004700 | -1.92% | 0.00247680 | 0.00257250 | 0.00229510 | 4,236.00 |
| Feb 26 2024 | 0.00244720 | -0.00003100 | -1.25% | 0.00248350 | 0.00258220 | 0.00239350 | 2,300.00 |
| Feb 25 2024 | 0.00247830 | 0.00008100 | 3.38% | 0.00240530 | 0.00248680 | 0.00238760 | 1,394.00 |
| Feb 24 2024 | 0.00239770 | -0.00004200 | -1.72% | 0.00244470 | 0.00244750 | 0.00237830 | 693.00 |
| Feb 23 2024 | 0.00243990 | 0.00007000 | 2.95% | 0.00240740 | 0.00244010 | 0.00236740 | 989.00 |
| Feb 22 2024 | 0.00237020 | 0.00000000 | 0.00% | 0.00237020 | 0.00237020 | 0.00237020 | 0.00 |
| Feb 21 2024 | 0.00237020 | -0.00000040 | -0.02% | 0.00238450 | 0.00242290 | 0.00229270 | 2,779.00 |
| Feb 20 2024 | 0.00237060 | 0.00018170 | 8.30% | 0.00218500 | 0.00244430 | 0.00217610 | 3,215.00 |
| Feb 19 2024 | 0.00218890 | -0.00015300 | -6.53% | 0.00234180 | 0.00235460 | 0.00211020 | 4,066.00 |
| Feb 18 2024 | 0.00234190 | -0.00001700 | -0.72% | 0.00234670 | 0.00238520 | 0.00229790 | 1,933.00 |
| Feb 17 2024 | 0.00235880 | 0.00000000 | 0.00% | 0.00235880 | 0.00235880 | 0.00235880 | 0.00 |
| Feb 16 2024 | 0.00235880 | -0.00006500 | -2.68% | 0.00243980 | 0.00246570 | 0.00232910 | 881.00 |
| Feb 15 2024 | 0.00242390 | -0.00004700 | -1.90% | 0.00248210 | 0.00248390 | 0.00238510 | 1,453.00 |
| Feb 14 2024 | 0.00247080 | -0.00009800 | -3.81% | 0.00256850 | 0.00263450 | 0.00245150 | 2,084.00 |
| Feb 13 2024 | 0.00256900 | 0.00004700 | 1.86% | 0.00253940 | 0.00261240 | 0.00243650 | 1,136.00 |
| Feb 12 2024 | 0.00252240 | 0.00002500 | 1.00% | 0.00250390 | 0.00256710 | 0.00239650 | 1,494.00 |
| Feb 11 2024 | 0.00249710 | 0.00000500 | 0.20% | 0.00249220 | 0.00256250 | 0.00243590 | 1,414.00 |
| Feb 10 2024 | 0.00249210 | -0.00009100 | -3.52% | 0.00257780 | 0.00260290 | 0.00244030 | 1,585.00 |
| Feb 09 2024 | 0.00258350 | -0.00036600 | -12.41% | 0.00279630 | 0.00284570 | 0.00252630 | 2,421.00 |
| Feb 08 2024 | 0.00294940 | 0.00000000 | 0.00% | 0.00294940 | 0.00294940 | 0.00294940 | 0.00 |
| Feb 07 2024 | 0.00294940 | 0.00052000 | 21.40% | 0.00241860 | 0.00308370 | 0.00241830 | 3,314.00 |
| Feb 06 2024 | 0.00242940 | -0.00144600 | -37.32% | 0.00386740 | 0.00389940 | 0.00232730 | 6,658.00 |
| Feb 05 2024 | 0.00387500 | -0.00001800 | -0.46% | 0.00391000 | 0.00396370 | 0.00378530 | 307.00 |
| Feb 04 2024 | 0.00389250 | 0.00004600 | 1.20% | 0.00385350 | 0.00391190 | 0.00383360 | 291.00 |
| Feb 03 2024 | 0.00384690 | -0.00003500 | -0.90% | 0.00391510 | 0.00394020 | 0.00376410 | 304.00 |
| Feb 02 2024 | 0.00388230 | 0.00000000 | 0.00% | 0.00388230 | 0.00388230 | 0.00388230 | 0.00 |
| Feb 01 2024 | 0.00388230 | 0.00000000 | 0.00% | 0.00388230 | 0.00388230 | 0.00388230 | 0.00 |
| Jan 31 2024 | 0.00388230 | 0.00014620 | 3.91% | 0.00370800 | 0.00391260 | 0.00370400 | 438.00 |
| Jan 30 2024 | 0.00373610 | -0.00014200 | -3.66% | 0.00388500 | 0.00396630 | 0.00368850 | 333.00 |
| Jan 29 2024 | 0.00387810 | 0.00005400 | 1.41% | 0.00381550 | 0.00399260 | 0.00380930 | 324.00 |
| Jan 28 2024 | 0.00382410 | 0.00001200 | 0.31% | 0.00381880 | 0.00384410 | 0.00374850 | 229.00 |
| Jan 27 2024 | 0.00381180 | 0.00000500 | 0.13% | 0.00380720 | 0.00389100 | 0.00376790 | 103.00 |
| Jan 26 2024 | 0.00380690 | -0.00014000 | -3.55% | 0.00394180 | 0.00403050 | 0.00375560 | 266.00 |
| Jan 25 2024 | 0.00394670 | 0.00014460 | 3.80% | 0.00380810 | 0.00395000 | 0.00378540 | 242.00 |
| Jan 24 2024 | 0.00380210 | 0.00003200 | 0.85% | 0.00376660 | 0.00389270 | 0.00375550 | 424.00 |
| Jan 23 2024 | 0.00377050 | -0.00003600 | -0.95% | 0.00383170 | 0.00385940 | 0.00376200 | 323.00 |
| Jan 22 2024 | 0.00380640 | 0.00000300 | 0.08% | 0.00381410 | 0.00389060 | 0.00376000 | 693.00 |
| Jan 21 2024 | 0.00380300 | 0.00004800 | 1.28% | 0.00375050 | 0.00392300 | 0.00372300 | 129.00 |
| Jan 20 2024 | 0.00375450 | 0.00004400 | 1.19% | 0.00379660 | 0.00383210 | 0.00373330 | 521.00 |
