Monero Historical Data - XMRBTC

Name Symbol Market Market Cap ($) Algorithm
Monero XMRBTC DigiFinex 792,337,692 RandomX
  Change % Change Current Price Bid Offer
0.00011100 1.49% 0.00753900 0.00752200 0.00757300
High Low Open Prev. Close 52 Week Range
0.00757900 0.00739600 0.00747400 0.00742800 0.00000000 - 0.00000000
Exchange Time Size Trade Price Currency
DigiFinex 11:27:49 0.600000 0.00753900 BTC
Price x Volume Volume Base Symbol Related Pairs
152.21 20,337.38 XMR XMREUR XMRGBP XMRUSD

XMRBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000000000.000000000.000000000.000.000000000.00%
1 Month0.000000000.000000000.000000000.000.000000000.00%
3 Months0.000000000.000000000.000000000.000.000000000.00%
6 Months0.000000000.000000000.000000000.000.000000000.00%
1 Year0.000000000.000000000.000000000.000.000000000.00%
3 Years0.000000000.000000000.000000000.000.000000000.00%
5 Years0.000000000.000000000.000000000.000.000000000.00%

XMRBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 0.00742800 0.00013600 1.87% 0.00727700 0.00752300 0.00722000 26,736.00
Mar 30 2020 0.00729200 -0.00018900 -2.53% 0.00753100 0.00753300 0.00720600 27,541.00
Mar 29 2020 0.00748100 -0.00006500 -0.86% 0.00746200 0.00760300 0.00742100 28,605.00
Mar 28 2020 0.00754600 0.00004700 0.63% 0.00749000 0.00771400 0.00735300 34,048.00
Mar 27 2020 0.00749900 0.00003200 0.43% 0.00750100 0.00773100 0.00723500 39,513.00
Mar 26 2020 0.00746700 0.00041900 5.94% 0.00702600 0.00770300 0.00699600 66,281.00
Mar 25 2020 0.00704800 0.00004700 0.67% 0.00704400 0.00708600 0.00687800 26,613.00
Mar 24 2020 0.00700100 0.00013700 2.00% 0.00681800 0.00714900 0.00670700 42,824.00
Mar 23 2020 0.00686400 0.00028500 4.33% 0.00653400 0.00693200 0.00651000 32,418.00
Mar 22 2020 0.00657900 -0.00009400 -1.41% 0.00668600 0.00701200 0.00651000 31,674.00
Mar 21 2020 0.00667300 0.00018100 2.79% 0.00646800 0.00692200 0.00645500 35,038.00
Mar 20 2020 0.00649200 -0.00015700 -2.36% 0.00662800 0.00678200 0.00638700 36,972.00
Mar 19 2020 0.00664900 -0.00021000 -3.06% 0.00681100 0.00698000 0.00656300 39,839.00
Mar 18 2020 0.00685900 0.00005500 0.81% 0.00685100 0.00699000 0.00665500 35,155.00
Mar 17 2020 0.00680400 0.00004100 0.61% 0.00672500 0.00694300 0.00670600 32,665.00
Mar 16 2020 0.00676300 -0.00031700 -4.48% 0.00707400 0.00731400 0.00647600 51,579.00
Mar 15 2020 0.00708000 0.00010400 1.49% 0.00698400 0.00723900 0.00680100 33,435.00
Mar 14 2020 0.00697600 0.00034000 5.12% 0.00666700 0.00745600 0.00660400 41,527.00
Mar 13 2020 0.00663600 -0.00020600 -3.01% 0.00684200 0.00703900 0.00638800 58,999.00
Mar 12 2020 0.00684200 0.00000800 0.12% 0.00681200 0.00688800 0.00613700 69,427.00
Mar 11 2020 0.00683400 -0.00012000 -1.73% 0.00696400 0.00705000 0.00670500 42,513.00
Mar 10 2020 0.00695400 -0.00005700 -0.81% 0.00699000 0.00703900 0.00689600 35,456.00
Mar 09 2020 0.00701100 -0.00003000 -0.43% 0.00701100 0.00718700 0.00683600 46,216.00
Mar 08 2020 0.00704100 -0.00032800 -4.45% 0.00740600 0.00741000 0.00695000 44,622.00
Mar 07 2020 0.00736900 -0.00020000 -2.64% 0.00754300 0.00759600 0.00733800 26,277.00
Mar 06 2020 0.00756900 0.00000800 0.11% 0.00755500 0.00762200 0.00748300 35,680.00
Mar 05 2020 0.00756100 0.00005000 0.67% 0.00754500 0.00769900 0.00749400 26,257.00
Mar 04 2020 0.00751100 0.00000100 0.01% 0.00751900 0.00770900 0.00744400 34,813.00
Mar 03 2020 0.00751000 -0.00021100 -2.73% 0.00770500 0.00778900 0.00746400 30,767.00
Mar 02 2020 0.00772100 0.00016600 2.20% 0.00758000 0.00780500 0.00754000 32,832.00
Mar 01 2020 0.00755500 -0.00017400 -2.25% 0.00776600 0.00784700 0.00749300 27,648.00
Feb 29 2020 0.00772900 -0.00014800 -1.88% 0.00790600 0.00791100 0.00771000 33,658.00
See More Historical Prices »
Your Recent History
DGFX
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:20200401 15:35:34