Monero Historical Data - XMRBTC | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
GATE
Monero (Gate.io:XMRBTC)
Monero (Gate.io:XMRBTC) Historical

Monero (XMRBTC)

0.00198700

-0.00003700

( -1.83% )

Updated: 18:58:49

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348680	0.002024	8.8E-5	4.55	0.001935	0.002032	0.001912	1057
1714262280	0.001936	4.9E-5	2.60	0.001874	0.001946	0.00186	1916
1714175880	0.001887	2.9E-5	1.56	0.00186	0.001922	0.001854	848
1714089480	0.001858	1.0E-5	0.54	0.001851	0.0019	0.001822	1021
1714003080	0.001848	2.2E-5	1.20	0.001826	0.00188	0.001807	1079
1713916680	0.001826	1.0E-5	0.55	0.001812	0.001875	0.001806	975
1713830280	0.001816	-1.5E-5	-0.82	0.001832	0.001906	0.001801	2281
1713743880	0.001831	-3.3E-5	-1.77	0.001878	0.001922	0.001791	2484
1713657480	0.001864	3.3E-5	1.80	0.001835	0.001867	0.001809	1310
1713571080	0.001831	-6.0E-6	-0.33	0.001836	0.001895	0.001717	2484
1713484680	0.001837	-7.1E-5	-3.72	0.001915	0.001927	0.001815	2462
1713398280	0.001908	-8.0E-6	-0.42	0.001906	0.001978	0.001841	1688
1713311880	0.001916	-3.0E-5	-1.54	0.001945	0.001956	0.001844	1624
1713225480	0.001946	8.2E-5	4.40	0.001845	0.00195	0.001789	1730
1713139080	0.001864	5.6E-5	3.10	0.001803	0.001916	0.001779	1505
1713052680	0.001808	-1.6E-5	-0.88	0.001823	0.001911	0.001701	1625
1712966280	0.001824	-7.9E-5	-4.15	0.001899	0.00195	0.001743	1182
1712879880	0.001903	1.3E-5	0.69	0.001888	0.00193	0.00186	1015
1712793480	0.00189	-3.6E-5	-1.87	0.001929	0.001972	0.001888	992
1712707080	0.001926	3.5E-5	1.85	0.00191	0.001963	0.001888	1286
1712620680	0.001891	-3.0E-6	-0.16	0.001893	0.001915	0.001826	730
1712534280	0.001894	-1.3E-5	-0.68	0.00191	0.00195	0.001847	897
1712447880	0.001907	4.3E-5	2.31	0.001866	0.00195	0.001866	412
1712361480	0.001864	-6.0E-5	-3.12	0.001926	0.001951	0.001863	1081
1712275080	0.001924	-2.4E-5	-1.23	0.00195	0.001993	0.001876	1360
1712188680	0.001948	8.6E-5	4.62	0.001864	0.001962	0.00184	1581
1712102280	0.001862	9.2E-5	5.20	0.001766	0.001874	0.001751	1715
1712015880	0.00177	-2.4E-5	-1.34	0.001799	0.001827	0.001735	1595
1711929480	0.001794	-5.8E-5	-3.13	0.001855	0.001904	0.001793	1105
1711843080	0.001852	-4.7E-5	-2.47	0.00189	0.001928	0.001816	1338
1711756680	0.001899	-1.1E-5	-0.58	0.001901	0.002014	0.001861	1656
1711670280	0.00191	-8.9E-5	-4.45	0.001991	0.002008	0.00089	1100
1711583880	0.001999	8.4E-5	4.39	0.00193	0.002025	0.001904	2210
1711497480	0.001915	-0.000109	-5.39	0.002037	0.002049	0.001905	2590
1711411080	0.002024	-9.4E-5	-4.44	0.002108	0.002126	0.002011	743
1711324680	0.002118	-3.6E-5	-1.67	0.002172	0.00224	0.002115	842
1711238280	0.002154	2.7E-5	1.27	0.002115	0.002161	0.002083	607
1711151880	0.002127	1.8E-5	0.85	0.002111	0.002151	0.002089	1391
1711065480	0.002109	4.8E-5	2.33	0.002062	0.002153	0.002062	1935
1710979080	0.002061	-9.2E-5	-4.27	0.002162	0.0022	0.002061	1798
1710892680	0.002153	7.0E-5	3.36	0.00208	0.00216	0.002045	1221
1710806280	0.002083	3.4E-5	1.66	0.002038	0.002085	0.002022	2204
1710719880	0.002049	-6.8E-5	-3.21	0.002128	0.002164	0.002039	950
1710633480	0.002117	7.4E-5	3.62	0.002044	0.002178	0.002014	1022
1710547080	0.002043	-1.0E-6	-0.05	0.002028	0.002153	0.002023	1899
1710460680	0.002044	4.0E-6	0.20	0.002052	0.00208	0.002006	1871
1710374280	0.00204	4.0E-6	0.20	0.002027	0.002068	0.001974	1539
1710287880	0.002036	2.4E-5	1.19	0.002015	0.002202	0.00198	2221
1710201480	0.002012	-0.000107	-5.05	0.002121	0.00215	0.001967	2200
1710115080	0.002119	2.4E-5	1.15	0.0021	0.00214	0.002059	1813
1710028680	0.002095	-6.3E-5	-2.92	0.002154	0.002175	0.002086	1694
1709942280	0.002158	9.0E-6	0.42	0.002159	0.002269	0.002137	1862
1709855880	0.002149	-1.9E-5	-0.88	0.002181	0.002231	0.002093	3748
1709769480	0.002168	-4.8E-5	-2.17	0.002214	0.002282	0.002097	1963
1709683080	0.002216	2.2E-5	1.00	0.002197	0.002302	0.002152	2583
1709596680	0.002194	-0.000215	-8.92	0.002389	0.00265	0.002188	1829
1709510280	0.002409	5.7E-5	2.42	0.002368	0.002475	0.002303	2146
1709423880	0.002352	3.4E-5	1.47	0.002308	0.002364	0.002257	1866
1709337480	0.002318	7.4E-5	3.30	0.002259	0.002341	0.00221	2270
1709251080	0.002244	8.7E-5	4.03	0.002153	0.002269	0.002153	1434
1709164680	0.002157	-0.000292	-11.92	0.002404	0.002449	0.002091	1271
1709078280	0.002449	9.0E-6	0.37	0.002437	0.002566	0.002352	1454
1708991880	0.00244	-4.2E-5	-1.69	0.002469	0.002578	0.002392	807
1708905480	0.002482	7.8E-5	3.24	0.002399	0.002482	0.002386	563
1708819080	0.002404	-3.8E-5	-1.56	0.002444	0.002451	0.002377	433
1708732680	0.002442	2.8E-5	1.16	0.002417	0.00245	0.002362	847
1708646280	0.002414	6.4E-5	2.72	0.002376	0.002429	0.002356	1192
1708559880	0.00235	-1.2E-5	-0.51	0.002372	0.002415	0.002291	1431
1708473480	0.002362	0.000161	7.31	0.002181	0.002436	0.002179	1260
1708387080	0.002201	-0.000144	-6.14	0.002339	0.002351	0.002106	1971
1708300680	0.002345	1.4E-5	0.60	0.002341	0.002384	0.002294	992
1708214280	0.002331	-2.4E-5	-1.02	0.002354	0.002382	0.002289	1483
1708127880	0.002355	-6.4E-5	-2.65	0.002427	0.002468	0.002325	1383
1708041480	0.002419	-4.0E-5	-1.63	0.002479	0.002492	0.002381	1573
1707955080	0.002459	-0.000133	-5.13	0.002573	0.002632	0.002449	1746
1707868680	0.002592	-6.2E-5	-2.34	0.002645	0.002686	0.002465	2206
1707782280	0.002654	9.9E-5	3.87	0.002558	0.0027	0.002532	528
1707695880	0.002555	1.1E-5	0.43	0.002546	0.002627	0.002491	320
1707609480	0.002544	-9.8E-5	-3.71	0.002637	0.002649	0.002493	283
1707523080	0.002642	-0.000207	-7.27	0.002835	0.002874	0.002525	430
1707436680	0.002849	-0.000125	-4.20	0.002969	0.002977	0.0027	302
1707350280	0.002974	0.000449	17.78	0.002524	0.003201	0.002502	981
1707263880	0.002525	-0.001347	-34.79	0.003867	0.003901	0.002374	1142
1707177480	0.003872	-1.5E-5	-0.39	0.003888	0.003964	0.003773	2916
1707091080	0.003887	5.1E-5	1.33	0.003844	0.003909	0.003829	4599
1707004680	0.003836	-6.9E-5	-1.77	0.003911	0.003941	0.00376	3344
1706918280	0.003905	5.1E-5	1.32	0.003859	0.003967	0.003825	5573
1706831880	0.003854	-4.2E-5	-1.08	0.003842	0.004016	0.003842	1997
1706745480	0.003896	0.000158	4.23	0.003728	0.003911	0.003698	5480
1706659080	0.003738	-0.000125	-3.24	0.003879	0.003964	0.003681	2953
1706572680	0.003863	4.2E-5	1.10	0.003816	0.004002	0.003802	1041
1706486280	0.003821	2.9E-5	0.76	0.003801	0.003842	0.003748	2428
1706399880	0.003792	-1.8E-5	-0.47	0.003823	0.003894	0.00377	1394

Delayed Upgrade Clock

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

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