Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XMRBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.00185400 | 0.00000100 | 0.05% | 0.00183900 | 0.00188100 | 0.00183000 | 3.00 |
| Apr 24 2024 | 0.00185300 | 0.00002600 | 1.42% | 0.00182000 | 0.00188600 | 0.00181500 | 158.00 |
| Apr 23 2024 | 0.00182700 | 0.00001800 | 1.00% | 0.00181600 | 0.00186300 | 0.00181000 | 9.00 |
| Apr 22 2024 | 0.00180900 | -0.00001800 | -0.99% | 0.00184200 | 0.00187600 | 0.00180700 | 32.00 |
| Apr 21 2024 | 0.00182700 | -0.00004300 | -2.30% | 0.00186600 | 0.00191400 | 0.00176200 | 114.00 |
| Apr 20 2024 | 0.00187000 | 0.00003800 | 2.07% | 0.00184100 | 0.00187000 | 0.00181300 | 3.00 |
| Apr 19 2024 | 0.00183200 | -0.00000500 | -0.27% | 0.00183800 | 0.00188700 | 0.00176600 | 65.00 |
| Apr 18 2024 | 0.00183700 | -0.00008100 | -4.22% | 0.00190400 | 0.00192400 | 0.00181600 | 15.00 |
| Apr 17 2024 | 0.00191800 | 0.00000400 | 0.21% | 0.00189900 | 0.00197400 | 0.00186100 | 88.00 |
| Apr 16 2024 | 0.00191400 | -0.00003100 | -1.59% | 0.00194800 | 0.00194900 | 0.00181500 | 206.00 |
| Apr 15 2024 | 0.00194500 | 0.00007900 | 4.23% | 0.00184600 | 0.00194800 | 0.00179200 | 10.00 |
| Apr 14 2024 | 0.00186600 | 0.00006900 | 3.84% | 0.00180500 | 0.00191400 | 0.00178900 | 31.00 |
| Apr 13 2024 | 0.00179700 | -0.00003000 | -1.64% | 0.00183100 | 0.00191400 | 0.00169400 | 353.00 |
| Apr 12 2024 | 0.00182700 | -0.00007400 | -3.89% | 0.00189700 | 0.00194100 | 0.00174700 | 563.00 |
| Apr 11 2024 | 0.00190100 | 0.00000600 | 0.32% | 0.00188500 | 0.00192800 | 0.00186200 | 5.00 |
| Apr 10 2024 | 0.00189500 | -0.00003200 | -1.66% | 0.00193200 | 0.00196700 | 0.00188800 | 350.00 |
| Apr 09 2024 | 0.00192700 | 0.00002200 | 1.15% | 0.00191200 | 0.00196700 | 0.00188700 | 10.00 |
| Apr 08 2024 | 0.00190500 | 0.00000900 | 0.47% | 0.00189700 | 0.00191500 | 0.00183100 | 15.00 |
| Apr 07 2024 | 0.00189600 | -0.00000700 | -0.37% | 0.00191200 | 0.00194900 | 0.00185300 | 12.00 |
| Apr 06 2024 | 0.00190300 | 0.00003500 | 1.87% | 0.00186800 | 0.00195400 | 0.00186800 | 63.00 |
| Apr 05 2024 | 0.00186800 | -0.00006000 | -3.11% | 0.00192800 | 0.00195200 | 0.00186800 | 13.00 |
| Apr 04 2024 | 0.00192800 | -0.00002600 | -1.33% | 0.00194800 | 0.00199600 | 0.00188200 | 30.00 |
| Apr 03 2024 | 0.00195400 | 0.00009400 | 5.05% | 0.00186700 | 0.00196000 | 0.00184000 | 21.00 |
| Apr 02 2024 | 0.00186000 | 0.00008900 | 5.03% | 0.00177000 | 0.00186200 | 0.00175100 | 104.00 |
| Apr 01 2024 | 0.00177100 | -0.00002900 | -1.61% | 0.00180400 | 0.00182900 | 0.00173400 | 601.00 |
| Mar 31 2024 | 0.00180000 | -0.00005000 | -2.70% | 0.00185400 | 0.00185400 | 0.00179400 | 3.00 |
| Mar 30 2024 | 0.00185000 | -0.00005200 | -2.73% | 0.00190600 | 0.00191200 | 0.00181600 | 41.00 |
| Mar 29 2024 | 0.00190200 | -0.00000700 | -0.37% | 0.00191400 | 0.00194800 | 0.00186500 | 9.00 |
| Mar 28 2024 | 0.00190900 | -0.00008400 | -4.21% | 0.00200300 | 0.00200800 | 0.00190000 | 8.00 |
| Mar 27 2024 | 0.00199300 | 0.00008900 | 4.67% | 0.00194300 | 0.00214700 | 0.00192500 | 332.00 |
| Mar 26 2024 | 0.00190400 | -0.00012400 | -6.11% | 0.00203400 | 0.00207800 | 0.00180000 | 30.00 |
| Mar 25 2024 | 0.00202800 | -0.00008700 | -4.11% | 0.00210000 | 0.00213400 | 0.00201200 | 103.00 |
| Mar 24 2024 | 0.00211500 | -0.00003300 | -1.54% | 0.00217400 | 0.00223800 | 0.00211500 | 20.00 |
| Mar 23 2024 | 0.00214800 | 0.00002300 | 1.08% | 0.00211800 | 0.00214900 | 0.00205500 | 19.00 |
| Mar 22 2024 | 0.00212500 | 0.00000100 | 0.05% | 0.00211500 | 0.00214500 | 0.00205500 | 89.00 |
| Mar 21 2024 | 0.00212400 | 0.00001800 | 0.85% | 0.00207200 | 0.00215700 | 0.00205000 | 60.00 |
| Mar 20 2024 | 0.00210600 | -0.00006100 | -2.81% | 0.00214300 | 0.00220800 | 0.00197100 | 97.00 |
| Mar 19 2024 | 0.00216700 | 0.00008700 | 4.18% | 0.00207300 | 0.00216700 | 0.00182800 | 77.00 |
| Mar 18 2024 | 0.00208000 | 0.00000800 | 0.39% | 0.00205300 | 0.00208900 | 0.00203400 | 100.00 |
| Mar 17 2024 | 0.00207200 | -0.00004700 | -2.22% | 0.00204700 | 0.00219900 | 0.00201200 | 108.00 |
| Mar 16 2024 | 0.00211900 | 0.00008900 | 4.38% | 0.00204500 | 0.00217400 | 0.00188700 | 55.00 |
| Mar 15 2024 | 0.00203000 | -0.00001500 | -0.73% | 0.00205700 | 0.00214000 | 0.00203000 | 29.00 |
| Mar 14 2024 | 0.00204500 | 0.00000000 | 0.00% | 0.00204500 | 0.00204500 | 0.00204500 | 0.00 |
| Mar 13 2024 | 0.00204500 | 0.00000700 | 0.34% | 0.00203900 | 0.00207200 | 0.00191400 | 46.00 |
| Mar 12 2024 | 0.00203800 | 0.00002800 | 1.39% | 0.00202500 | 0.00208000 | 0.00197300 | 76.00 |
| Mar 11 2024 | 0.00201000 | -0.00012100 | -5.68% | 0.00213700 | 0.00213700 | 0.00184000 | 298.00 |
| Mar 10 2024 | 0.00213100 | 0.00001700 | 0.80% | 0.00210800 | 0.00221600 | 0.00207100 | 64.00 |
| Mar 09 2024 | 0.00211400 | -0.00004900 | -2.27% | 0.00216300 | 0.00218200 | 0.00210600 | 14.00 |
| Mar 08 2024 | 0.00216300 | 0.00001300 | 0.60% | 0.00219400 | 0.00221500 | 0.00213000 | 17.00 |
| Mar 07 2024 | 0.00215000 | -0.00001500 | -0.69% | 0.00218900 | 0.00232600 | 0.00205000 | 61.00 |
| Mar 06 2024 | 0.00216500 | -0.00002500 | -1.14% | 0.00221800 | 0.00228100 | 0.00209800 | 49.00 |
| Mar 05 2024 | 0.00219000 | 0.00000000 | 0.00% | 0.00219600 | 0.00235000 | 0.00215000 | 52.00 |
| Mar 04 2024 | 0.00219000 | -0.00022000 | -9.13% | 0.00236500 | 0.00250200 | 0.00201900 | 58.00 |
| Mar 03 2024 | 0.00241000 | 0.00005500 | 2.34% | 0.00236700 | 0.00244600 | 0.00231600 | 41.00 |
| Mar 02 2024 | 0.00235500 | 0.00003000 | 1.29% | 0.00230300 | 0.00247100 | 0.00206900 | 100.00 |
| Mar 01 2024 | 0.00232500 | 0.00011400 | 5.16% | 0.00222100 | 0.00238900 | 0.00201200 | 60.00 |
| Feb 29 2024 | 0.00221100 | 0.00005200 | 2.41% | 0.00221200 | 0.00234100 | 0.00207200 | 87.00 |
| Feb 28 2024 | 0.00215900 | -0.00027400 | -11.26% | 0.00248300 | 0.00248300 | 0.00215900 | 28.00 |
| Feb 27 2024 | 0.00243300 | -0.00001400 | -0.57% | 0.00246700 | 0.00256300 | 0.00232500 | 49.00 |
| Feb 26 2024 | 0.00244700 | -0.00002300 | -0.93% | 0.00252800 | 0.00276400 | 0.00240100 | 20.00 |
| Feb 25 2024 | 0.00247000 | 0.00006600 | 2.75% | 0.00238700 | 0.00254900 | 0.00238500 | 2.00 |
| Feb 24 2024 | 0.00240400 | -0.00003300 | -1.35% | 0.00244200 | 0.00264500 | 0.00215100 | 13.00 |
| Feb 23 2024 | 0.00243700 | 0.00007700 | 3.26% | 0.00236400 | 0.00260000 | 0.00217700 | 70.00 |
| Feb 22 2024 | 0.00236000 | 0.00006800 | 2.97% | 0.00236900 | 0.00249000 | 0.00217500 | 19.00 |
| Feb 21 2024 | 0.00229200 | -0.00009300 | -3.90% | 0.00234400 | 0.00255000 | 0.00205000 | 96.00 |
| Feb 20 2024 | 0.00238500 | 0.00016000 | 7.19% | 0.00219600 | 0.00241900 | 0.00206600 | 70.00 |
| Feb 19 2024 | 0.00222500 | -0.00012700 | -5.40% | 0.00235000 | 0.00253700 | 0.00211700 | 21.00 |
| Feb 18 2024 | 0.00235200 | 0.00002000 | 0.86% | 0.00235600 | 0.00237400 | 0.00229600 | 252.00 |
| Feb 17 2024 | 0.00233200 | -0.00002200 | -0.93% | 0.00233500 | 0.00242500 | 0.00230300 | 483.00 |
| Feb 16 2024 | 0.00235400 | -0.00007100 | -2.93% | 0.00245200 | 0.00246700 | 0.00233600 | 649.00 |
| Feb 15 2024 | 0.00242500 | -0.00005200 | -2.10% | 0.00248600 | 0.00250700 | 0.00239200 | 992.00 |
| Feb 14 2024 | 0.00247700 | -0.00012000 | -4.62% | 0.00257000 | 0.00262200 | 0.00245800 | 154.00 |
| Feb 13 2024 | 0.00259700 | 0.00005700 | 2.24% | 0.00253900 | 0.00262500 | 0.00247600 | 976.00 |
| Feb 12 2024 | 0.00254000 | 0.00001200 | 0.47% | 0.00253500 | 0.00284200 | 0.00240800 | 316.00 |
| Feb 11 2024 | 0.00252800 | -0.00001100 | -0.43% | 0.00251400 | 0.00262500 | 0.00242900 | 56.00 |
| Feb 10 2024 | 0.00253900 | -0.00006100 | -2.35% | 0.00259900 | 0.00266600 | 0.00245100 | 32.00 |
| Feb 09 2024 | 0.00260000 | -0.00022100 | -7.83% | 0.00279900 | 0.00282200 | 0.00252100 | 23.00 |
| Feb 08 2024 | 0.00282100 | -0.00018800 | -6.25% | 0.00300500 | 0.00301400 | 0.00271500 | 30.00 |
| Feb 07 2024 | 0.00300900 | 0.00056100 | 22.92% | 0.00247200 | 0.00308900 | 0.00246100 | 1,391.00 |
| Feb 06 2024 | 0.00244800 | -0.00142800 | -36.84% | 0.00387300 | 0.00390300 | 0.00234600 | 4,087.00 |
| Feb 05 2024 | 0.00387600 | -0.00001800 | -0.46% | 0.00390100 | 0.00394900 | 0.00379200 | 1,072.00 |
| Feb 04 2024 | 0.00389400 | 0.00006600 | 1.72% | 0.00385100 | 0.00390900 | 0.00384000 | 904.00 |
| Feb 03 2024 | 0.00382800 | -0.00007200 | -1.85% | 0.00390800 | 0.00393200 | 0.00380000 | 1,292.00 |
| Feb 02 2024 | 0.00390000 | 0.00003200 | 0.83% | 0.00386400 | 0.00394100 | 0.00384100 | 1,236.00 |
| Feb 01 2024 | 0.00386800 | 0.00000700 | 0.18% | 0.00385100 | 0.00399900 | 0.00383500 | 1,383.00 |
| Jan 31 2024 | 0.00386100 | 0.00012700 | 3.40% | 0.00373500 | 0.00388400 | 0.00370200 | 1,500.00 |
| Jan 30 2024 | 0.00373400 | -0.00012400 | -3.21% | 0.00386600 | 0.00395900 | 0.00366500 | 942.00 |
| Jan 29 2024 | 0.00385800 | 0.00003800 | 0.99% | 0.00382600 | 0.00397400 | 0.00378400 | 743.00 |
| Jan 28 2024 | 0.00382000 | 0.00000600 | 0.16% | 0.00381300 | 0.00383700 | 0.00377000 | 823.00 |
| Jan 27 2024 | 0.00381400 | 0.00000500 | 0.13% | 0.00381700 | 0.00387400 | 0.00377400 | 826.00 |
