ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

ADVFN

Trade Now

EasyMarkets
Market Data
News
Tools
Markets
Discover
Subscribe Login/Register Profile Icon
S&P 500
4,567.18
(
-0.06%
)
US Tech 100
15,545.20
(
0.35%
)
Dow Jones
36,124.56
(
-0.22%
)
Brent Oil
76.41
(
-0.82%
)
Bitcoin
43,664.64
(
-0.91%
)
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Monero (Cryptocurrency:XMRBTC)

  6. Monero (Cryptocurrency:XMRBTC) Historical

XMRBTC Monero

0.003934
0.000055 (1.42%)
06:26:14 - Realtime Data

XMRBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2023 0.00388500 -0.00017400 -4.29% 0.00407300 0.00410300 0.00386200 60,040.00
Dec 04 2023 0.00405900 -0.00024400 -5.67% 0.00431400 0.00431900 0.00396400 45,316.00
Dec 03 2023 0.00430300 -0.00007700 -1.76% 0.00438100 0.00440000 0.00429200 24,620.00
Dec 02 2023 0.00438000 -0.00006000 -1.35% 0.00444000 0.00451600 0.00432700 36,477.00
Dec 01 2023 0.00444000 -0.00006200 -1.38% 0.00450100 0.00451400 0.00439300 46,199.00
Nov 30 2023 0.00450200 0.00011500 2.62% 0.00438800 0.00451800 0.00436400 35,457.00
Nov 29 2023 0.00438700 -0.00004600 -1.04% 0.00443700 0.00444600 0.00434700 39,261.00
Nov 28 2023 0.00443300 -0.00001000 -0.23% 0.00444200 0.00450000 0.00436300 31,844.00
Nov 27 2023 0.00444300 -0.00007700 -1.70% 0.00452000 0.00457100 0.00444000 40,080.00
Nov 26 2023 0.00452000 -0.00002900 -0.64% 0.00455100 0.00459000 0.00450000 22,990.00
Nov 25 2023 0.00454900 0.00002300 0.51% 0.00450600 0.00457900 0.00449600 26,442.00
Nov 24 2023 0.00452600 0.00006100 1.37% 0.00445300 0.00455400 0.00440300 43,934.00
Nov 23 2023 0.00446500 0.00009300 2.13% 0.00436000 0.00451100 0.00435100 29,971.00
Nov 22 2023 0.00437200 -0.00005900 -1.33% 0.00441900 0.00449400 0.00432300 41,361.00
Nov 21 2023 0.00443100 0.00007800 1.79% 0.00435200 0.00449500 0.00433800 39,696.00
Nov 20 2023 0.00435300 -0.00002600 -0.59% 0.00439000 0.00445000 0.00433200 29,662.00
Nov 19 2023 0.00437900 -0.00001700 -0.39% 0.00439800 0.00446400 0.00437300 23,072.00
Nov 18 2023 0.00439600 -0.00004500 -1.01% 0.00444800 0.00445800 0.00435900 19,665.00
Nov 17 2023 0.00444100 -0.00000500 -0.11% 0.00445200 0.00462000 0.00441300 72,732.00
Nov 16 2023 0.00444600 0.00020600 4.86% 0.00425200 0.00446200 0.00424800 38,525.00
Nov 15 2023 0.00424000 -0.00035800 -7.79% 0.00459000 0.00465000 0.00420400 54,291.00
Nov 14 2023 0.00459800 0.00013600 3.05% 0.00444800 0.00462900 0.00441700 33,165.00
Nov 13 2023 0.00446200 -0.00015000 -3.25% 0.00463700 0.00466400 0.00444800 29,524.00
Nov 12 2023 0.00461200 0.00003300 0.72% 0.00455900 0.00463500 0.00438600 22,520.00
Nov 11 2023 0.00457900 -0.00001700 -0.37% 0.00458500 0.00465400 0.00450000 30,722.00
Nov 10 2023 0.00459600 -0.00003200 -0.69% 0.00463800 0.00472800 0.00452000 43,562.00
Nov 09 2023 0.00462800 -0.00004700 -1.01% 0.00469500 0.00470600 0.00432700 35,975.00
Nov 08 2023 0.00467500 -0.00000600 -0.13% 0.00469600 0.00476500 0.00462600 29,519.00
Nov 07 2023 0.00468100 -0.00005200 -1.10% 0.00471300 0.00483600 0.00461900 31,903.00
Nov 06 2023 0.00473300 -0.00010600 -2.19% 0.00483000 0.00483900 0.00469200 28,148.00
Nov 05 2023 0.00483900 0.00002700 0.56% 0.00479800 0.00487900 0.00478200 19,948.00
Nov 04 2023 0.00481200 -0.00011100 -2.25% 0.00492200 0.00495400 0.00476000 20,254.00
Nov 03 2023 0.00492300 0.00001800 0.37% 0.00489800 0.00511200 0.00485000 23,671.00
Nov 02 2023 0.00490500 0.00007400 1.53% 0.00484400 0.00500000 0.00474100 44,704.00
Nov 01 2023 0.00483100 -0.00014400 -2.89% 0.00495200 0.00500900 0.00481000 19,576.00
Oct 31 2023 0.00497500 -0.00003200 -0.64% 0.00502400 0.00507600 0.00492400 31,681.00
Oct 30 2023 0.00500700 -0.00003600 -0.71% 0.00508700 0.00509700 0.00479700 37,082.00
Oct 29 2023 0.00504300 0.00029000 6.10% 0.00475400 0.00504600 0.00469200 38,302.00
Oct 28 2023 0.00475300 0.00000200 0.04% 0.00474600 0.00478700 0.00467700 21,356.00
Oct 27 2023 0.00475100 0.00008400 1.80% 0.00467500 0.00477300 0.00462900 24,290.00
Oct 26 2023 0.00466700 0.00002500 0.54% 0.00463700 0.00473600 0.00460900 30,969.00
Oct 25 2023 0.00464200 -0.00003000 -0.64% 0.00466300 0.00470000 0.00454200 56,965.00
Oct 24 2023 0.00467200 -0.00020500 -4.20% 0.00486300 0.00490400 0.00455500 45,927.00
Oct 23 2023 0.00487700 -0.00043000 -8.10% 0.00530900 0.00531800 0.00467600 58,102.00
Oct 22 2023 0.00530700 0.00003100 0.59% 0.00527900 0.00548800 0.00524200 20,943.00
Oct 21 2023 0.00527600 0.00006100 1.17% 0.00522400 0.00530600 0.00518200 21,377.00
Oct 20 2023 0.00521500 -0.00009400 -1.77% 0.00531100 0.00535300 0.00519600 37,002.00
Oct 19 2023 0.00530900 0.00002300 0.44% 0.00528800 0.00539500 0.00516700 44,908.00
Oct 18 2023 0.00528600 -0.00001900 -0.36% 0.00529100 0.00538000 0.00525200 7,804.00
Oct 17 2023 0.00530500 -0.00004600 -0.86% 0.00533900 0.00539700 0.00523400 28,318.00
Oct 16 2023 0.00535100 -0.00026300 -4.68% 0.00561800 0.00561900 0.00506600 39,511.00
Oct 15 2023 0.00561400 -0.00007600 -1.34% 0.00569000 0.00573700 0.00559000 20,111.00
Oct 14 2023 0.00569000 -0.00003600 -0.63% 0.00572100 0.00574800 0.00564500 20,876.00
Oct 13 2023 0.00572600 0.00004000 0.70% 0.00569700 0.00573300 0.00562800 25,898.00
Oct 12 2023 0.00568600 -0.00004800 -0.84% 0.00572800 0.00575600 0.00564400 33,789.00
Oct 11 2023 0.00573400 0.00017600 3.17% 0.00555700 0.00575600 0.00554300 35,081.00
Oct 10 2023 0.00555800 -0.00005000 -0.89% 0.00557700 0.00562200 0.00552400 36,745.00
Oct 09 2023 0.00560800 0.00001800 0.32% 0.00559900 0.00568200 0.00551900 44,578.00
Oct 08 2023 0.00559000 0.00003200 0.58% 0.00555000 0.00562600 0.00550000 27,807.00
Oct 07 2023 0.00555800 0.00011900 2.19% 0.00543900 0.00556900 0.00539300 27,648.00
Oct 06 2023 0.00543900 -0.00002300 -0.42% 0.00546100 0.00549200 0.00536000 27,091.00
Oct 05 2023 0.00546200 0.00004900 0.91% 0.00541400 0.00550600 0.00535800 24,717.00
Oct 04 2023 0.00541300 0.00005400 1.01% 0.00536300 0.00548800 0.00534400 34,972.00
Oct 03 2023 0.00535900 0.00005900 1.11% 0.00530800 0.00548400 0.00526600 26,866.00
Oct 02 2023 0.00530000 -0.00002800 -0.53% 0.00532600 0.00537700 0.00518200 57,631.00
Oct 01 2023 0.00532800 -0.00009900 -1.82% 0.00543700 0.00552700 0.00528900 29,185.00
Sep 30 2023 0.00542700 -0.00002500 -0.46% 0.00545900 0.00548900 0.00537400 24,067.00
Sep 29 2023 0.00545200 0.00004700 0.87% 0.00540100 0.00547600 0.00535300 22,737.00
Sep 28 2023 0.00540500 -0.00015300 -2.75% 0.00555700 0.00558600 0.00536100 33,531.00
Sep 27 2023 0.00555800 0.00002800 0.51% 0.00550600 0.00557900 0.00544000 32,394.00
Sep 26 2023 0.00553000 0.00003600 0.66% 0.00549300 0.00555000 0.00543600 36,388.00
Sep 25 2023 0.00549400 0.00002200 0.40% 0.00548000 0.00554800 0.00547500 23,390.00
Sep 24 2023 0.00547200 0.00013100 2.45% 0.00536800 0.00547800 0.00535900 25,587.00
Sep 23 2023 0.00534100 -0.00010800 -1.98% 0.00545200 0.00548200 0.00532200 29,415.00
Sep 22 2023 0.00544900 -0.00001800 -0.33% 0.00545800 0.00551000 0.00543100 28,399.00
Sep 21 2023 0.00546700 0.00001100 0.20% 0.00546900 0.00555200 0.00542600 31,548.00
Sep 20 2023 0.00545600 0.00003700 0.68% 0.00542400 0.00550200 0.00539000 34,137.00
Sep 19 2023 0.00541900 -0.00003000 -0.55% 0.00545000 0.00550900 0.00537300 29,585.00
Sep 18 2023 0.00544900 -0.00004500 -0.82% 0.00549300 0.00557200 0.00536000 41,063.00
Sep 17 2023 0.00549400 0.00005300 0.97% 0.00544400 0.00552900 0.00540000 22,277.00
Sep 16 2023 0.00544100 -0.00008100 -1.47% 0.00555800 0.00556900 0.00543200 31,468.00
Sep 15 2023 0.00552200 0.00000900 0.16% 0.00553200 0.00563400 0.00550000 38,283.00
Sep 14 2023 0.00551300 0.00006400 1.17% 0.00545700 0.00554000 0.00541500 35,387.00
Sep 13 2023 0.00544900 0.00001300 0.24% 0.00543800 0.00556300 0.00543600 43,912.00
Sep 12 2023 0.00543600 -0.00013800 -2.48% 0.00555200 0.00560000 0.00538800 52,360.00
Sep 11 2023 0.00557400 0.00004800 0.87% 0.00554900 0.00559500 0.00544700 41,603.00
Sep 10 2023 0.00552600 -0.00001400 -0.25% 0.00553800 0.00557600 0.00549400 27,237.00
Sep 09 2023 0.00554000 -0.00001300 -0.23% 0.00555600 0.00558700 0.00549200 31,438.00
Sep 08 2023 0.00555300 0.00008100 1.48% 0.00546200 0.00558300 0.00542600 31,649.00
Sep 07 2023 0.00547200 -0.00005500 -1.00% 0.00553000 0.00557200 0.00540800 40,556.00

Your Recent History

COIN
XMRBTC
Monero
Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com