XMRBTC

Monero Historical Data

Name Symbol Market Market Cap ($) Algorithm
Monero XMRBTC Crypto 1,615,037,739 RandomX
  Change % Change Current Price Bid Offer
-0.00014500 -1.86% 0.00763300 0.00762900 0.00764900
High Low Open Prev. Close 52 Week Range
0.00796000 0.00756600 0.00781600 0.00777800 0.00001000 - 4,973.60000000
Exchange Time Size Trade Price Currency
BINA 22:05:41 9.01 0.00764400 BTC
Price x Volume Volume Base Symbol Related Pairs
171.39 22,365.61 XMR XMREUR XMRGBP XMRUSD

XMRBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.008087000.008135000.00748500167,771.39-0.00045400-5.61%
1 Month0.007381000.008210000.00692000198,966.290.000252003.41%
3 Months0.006856000.017800000.00001000176,997.170.0007770011.33%
6 Months0.009197004,973.600000000.00001000209,156.49-0.00156400-17.01%
1 Year0.007849004,973.600000000.00001000275,323.47-0.00021600-2.75%
3 Years0.011144314,973.600000000.000010007,742,599.86-0.00351131-31.51%
5 Years0.002372724,973.600000000.000010004,777,533.940.00526028221.70%

XMRBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 0.00776800 -0.00004000 -0.51% 0.00779900 0.00800000 0.00758400 236,767.00
Aug 13 2020 0.00780800 0.00005100 0.66% 0.00775100 0.00784000 0.00758400 167,588.00
Aug 12 2020 0.00775700 0.00008200 1.07% 0.00764800 0.00777500 0.00748500 148,539.00
Aug 11 2020 0.00767500 -0.00022700 -2.87% 0.00789300 0.00803000 0.00752700 195,961.00
Aug 10 2020 0.00790200 -0.00005200 -0.65% 0.00797900 0.00798400 0.00770600 167,965.00
Aug 09 2020 0.00795400 -0.00012100 -1.50% 0.00808100 0.00813500 0.00789900 136,449.00
Aug 08 2020 0.00807500 -0.00003300 -0.41% 0.00808700 0.00813500 0.00794400 121,128.00
Aug 07 2020 0.00810800 -0.00008200 -1.00% 0.00811800 0.00820000 0.00758800 213,140.00
Aug 06 2020 0.00819000 0.00051500 6.71% 0.00769500 0.00819600 0.00758600 209,911.00
Aug 05 2020 0.00767500 -0.00013200 -1.69% 0.00779100 0.00800000 0.00750900 165,869.00
Aug 04 2020 0.00780700 -0.00013000 -1.64% 0.00794600 0.00795100 0.00768000 218,679.00
Aug 03 2020 0.00793700 0.00025800 3.36% 0.00767600 0.00796100 0.00762600 189,113.00
Aug 02 2020 0.00767900 0.00008200 1.08% 0.00759000 0.00777400 0.00731200 283,268.00
Aug 01 2020 0.00759700 0.00013400 1.80% 0.00743700 0.00762900 0.00714700 206,206.00
Jul 31 2020 0.00746300 0.00015700 2.15% 0.00729400 0.00746600 0.00725100 156,676.00
Jul 30 2020 0.00730600 0.00018400 2.58% 0.00713800 0.00745500 0.00710700 178,493.00
Jul 29 2020 0.00712200 -0.00032600 -4.38% 0.00746900 0.00750400 0.00710900 237,638.00
Jul 28 2020 0.00744800 0.00032400 4.55% 0.00706400 0.00759600 0.00701700 288,691.00
Jul 27 2020 0.00712400 -0.00075100 -9.54% 0.00785500 0.00789500 0.00692000 305,015.00
Jul 26 2020 0.00787500 0.00029200 3.85% 0.00758400 0.00789000 0.00749500 242,281.00
Jul 25 2020 0.00758300 0.00006700 0.89% 0.00750500 0.00765241 0.00747449 137,431.00
Jul 24 2020 0.00751600 -0.00008900 -1.17% 0.00760200 0.00762400 0.00747600 188,925.00
Jul 23 2020 0.00760500 0.00011000 1.47% 0.00750800 0.00773100 0.00743900 191,765.00
Jul 22 2020 0.00749500 0.00005700 0.77% 0.00742700 0.00756500 0.00738300 244,966.00
Jul 21 2020 0.00743800 -0.00013000 -1.72% 0.00756100 0.00771500 0.00724700 201,577.00
Jul 20 2020 0.00756800 0.00009200 1.23% 0.00748000 0.00766200 0.00746700 177,746.00
Jul 19 2020 0.00747600 0.00002100 0.28% 0.00745800 0.00756000 0.00733500 162,131.00
Jul 18 2020 0.00745500 0.00005800 0.78% 0.00738100 0.00821000 0.00733500 197,124.00
Jul 17 2020 0.00739700 0.00001600 0.22% 0.00741700 0.00747600 0.00734400 161,528.00
Jul 16 2020 0.00738100 -0.00030100 -3.92% 0.00769800 0.00777600 0.00726227 156,078.00
Jul 15 2020 0.00768200 0.00034500 4.70% 0.00734600 0.00788300 0.00729000 315,406.00
See More Historical Prices »
Your Recent History
COIN
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:20200815 02:05:56