Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XEMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 0.00000061 | 0.00000003 | 5.17% | 0.00000058 | 0.00000063 | 0.00000058 | 321,646.00 |
| Apr 30 2024 | 0.00000058 | 0.00000000 | 0.00% | 0.00000058 | 0.00000060 | 0.00000057 | 233,474.00 |
| Apr 29 2024 | 0.00000058 | -0.00000002 | -3.33% | 0.00000060 | 0.00000061 | 0.00000057 | 377,675.00 |
| Apr 28 2024 | 0.00000060 | 0.00000001 | 1.69% | 0.00000059 | 0.00000064 | 0.00000059 | 318,746.00 |
| Apr 27 2024 | 0.00000059 | 0.00000001 | 1.72% | 0.00000058 | 0.00000060 | 0.00000057 | 244,574.00 |
| Apr 26 2024 | 0.00000058 | -0.00000002 | -3.33% | 0.00000060 | 0.00000060 | 0.00000057 | 231,693.00 |
| Apr 25 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000063 | 0.00000063 | 0.00000059 | 205,289.00 |
| Apr 24 2024 | 0.00000061 | -0.00000001 | -1.61% | 0.00000062 | 0.00000065 | 0.00000061 | 220,911.00 |
| Apr 23 2024 | 0.00000062 | 0.00000001 | 1.64% | 0.00000061 | 0.00000062 | 0.00000060 | 217,327.00 |
| Apr 22 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000061 | 0.00000062 | 0.00000060 | 297,721.00 |
| Apr 21 2024 | 0.00000061 | -0.00000001 | -1.61% | 0.00000062 | 0.00000062 | 0.00000060 | 243,097.00 |
| Apr 20 2024 | 0.00000062 | 0.00000004 | 6.90% | 0.00000058 | 0.00000062 | 0.00000057 | 285,981.00 |
| Apr 19 2024 | 0.00000058 | 0.00000001 | 1.75% | 0.00000057 | 0.00000058 | 0.00000055 | 328,397.00 |
| Apr 18 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000056 | 0.00000058 | 0.00000055 | 257,297.00 |
| Apr 17 2024 | 0.00000057 | 0.00000001 | 1.79% | 0.00000056 | 0.00000058 | 0.00000055 | 274,476.00 |
| Apr 16 2024 | 0.00000056 | 0.00000000 | 0.00% | 0.00000056 | 0.00000059 | 0.00000055 | 244,379.00 |
| Apr 15 2024 | 0.00000056 | -0.00000003 | -5.08% | 0.00000058 | 0.00000061 | 0.00000055 | 236,451.00 |
| Apr 14 2024 | 0.00000059 | 0.00000003 | 5.36% | 0.00000057 | 0.00000060 | 0.00000054 | 310,243.00 |
| Apr 13 2024 | 0.00000056 | -0.00000007 | -11.11% | 0.00000062 | 0.00000063 | 0.00000050 | 628,982.00 |
| Apr 12 2024 | 0.00000063 | -0.00000005 | -7.35% | 0.00000068 | 0.00000078 | 0.00000056 | 997,211.00 |
| Apr 11 2024 | 0.00000068 | 0.00000000 | 0.00% | 0.00000068 | 0.00000069 | 0.00000067 | 226,240.00 |
| Apr 10 2024 | 0.00000068 | -0.00000002 | -2.86% | 0.00000070 | 0.00000070 | 0.00000067 | 276,222.00 |
| Apr 09 2024 | 0.00000070 | -0.00000001 | -1.41% | 0.00000071 | 0.00000072 | 0.00000068 | 419,275.00 |
| Apr 08 2024 | 0.00000071 | 0.00000002 | 2.90% | 0.00000070 | 0.00000072 | 0.00000068 | 246,095.00 |
| Apr 07 2024 | 0.00000069 | 0.00000001 | 1.47% | 0.00000068 | 0.00000070 | 0.00000068 | 167,333.00 |
| Apr 06 2024 | 0.00000068 | 0.00000000 | 0.00% | 0.00000068 | 0.00000070 | 0.00000068 | 180,741.00 |
| Apr 05 2024 | 0.00000068 | 0.00000001 | 1.49% | 0.00000068 | 0.00000070 | 0.00000066 | 235,464.00 |
| Apr 04 2024 | 0.00000067 | 0.00000000 | 0.00% | 0.00000067 | 0.00000069 | 0.00000066 | 171,700.00 |
| Apr 03 2024 | 0.00000067 | -0.00000001 | -1.47% | 0.00000068 | 0.00000069 | 0.00000066 | 249,998.00 |
| Apr 02 2024 | 0.00000068 | 0.00000000 | 0.00% | 0.00000073 | 0.00000076 | 0.00000066 | 527,659.00 |
| Apr 01 2024 | 0.00000068 | -0.00000005 | -6.85% | 0.00000072 | 0.00000073 | 0.00000067 | 158,366.00 |
| Mar 31 2024 | 0.00000073 | 0.00000001 | 1.39% | 0.00000073 | 0.00000074 | 0.00000072 | 262,908.00 |
| Mar 30 2024 | 0.00000072 | -0.00000002 | -2.70% | 0.00000074 | 0.00000074 | 0.00000072 | 321,977.00 |
| Mar 29 2024 | 0.00000074 | 0.00000000 | 0.00% | 0.00000074 | 0.00000075 | 0.00000072 | 300,711.00 |
| Mar 28 2024 | 0.00000074 | -0.00000001 | -1.33% | 0.00000075 | 0.00000076 | 0.00000073 | 439,115.00 |
| Mar 27 2024 | 0.00000075 | -0.00000002 | -2.60% | 0.00000076 | 0.00000078 | 0.00000073 | 577,931.00 |
| Mar 26 2024 | 0.00000077 | 0.00000004 | 5.48% | 0.00000073 | 0.00000077 | 0.00000073 | 301,046.00 |
| Mar 25 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000073 | 0.00000074 | 0.00000072 | 848,824.00 |
| Mar 24 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000073 | 0.00000074 | 0.00000072 | 324,957.00 |
| Mar 23 2024 | 0.00000073 | 0.00000001 | 1.39% | 0.00000072 | 0.00000074 | 0.00000071 | 371,734.00 |
| Mar 22 2024 | 0.00000072 | -0.00000001 | -1.37% | 0.00000073 | 0.00000073 | 0.00000071 | 376,976.00 |
| Mar 21 2024 | 0.00000073 | 0.00000002 | 2.82% | 0.00000078 | 0.00000078 | 0.00000070 | 582,998.00 |
| Mar 20 2024 | 0.00000071 | 0.00000004 | 5.97% | 0.00000067 | 0.00000071 | 0.00000066 | 393,627.00 |
| Mar 19 2024 | 0.00000067 | -0.00000003 | -4.29% | 0.00000070 | 0.00000071 | 0.00000064 | 488,934.00 |
| Mar 18 2024 | 0.00000070 | -0.00000004 | -5.41% | 0.00000074 | 0.00000076 | 0.00000069 | 728,103.00 |
| Mar 17 2024 | 0.00000074 | 0.00000000 | 0.00% | 0.00000074 | 0.00000076 | 0.00000070 | 585,735.00 |
| Mar 16 2024 | 0.00000074 | -0.00000004 | -5.13% | 0.00000078 | 0.00000079 | 0.00000072 | 355,555.00 |
| Mar 15 2024 | 0.00000078 | -0.00000004 | -4.88% | 0.00000085 | 0.00000085 | 0.00000075 | 727,970.00 |
| Mar 14 2024 | 0.00000082 | 0.00000000 | 0.00% | 0.00000082 | 0.00000082 | 0.00000078 | 349,918.00 |
| Mar 13 2024 | 0.00000082 | 0.00000001 | 1.23% | 0.00000079 | 0.00000086 | 0.00000078 | 776,536.00 |
| Mar 12 2024 | 0.00000081 | 0.00000002 | 2.53% | 0.00000079 | 0.00000081 | 0.00000075 | 435,244.00 |
| Mar 11 2024 | 0.00000079 | 0.00000002 | 2.60% | 0.00000078 | 0.00000084 | 0.00000076 | 780,799.00 |
| Mar 10 2024 | 0.00000077 | -0.00000001 | -1.28% | 0.00000078 | 0.00000080 | 0.00000074 | 686,295.00 |
| Mar 09 2024 | 0.00000078 | 0.00000002 | 2.63% | 0.00000077 | 0.00000080 | 0.00000076 | 371,666.00 |
| Mar 08 2024 | 0.00000076 | -0.00000005 | -6.17% | 0.00000081 | 0.00000082 | 0.00000074 | 879,918.00 |
| Mar 07 2024 | 0.00000081 | 0.00000005 | 6.58% | 0.00000076 | 0.00000084 | 0.00000074 | 1,126,134.00 |
| Mar 06 2024 | 0.00000076 | 0.00000004 | 5.56% | 0.00000071 | 0.00000077 | 0.00000069 | 883,015.00 |
| Mar 05 2024 | 0.00000072 | 0.00000000 | 0.00% | 0.00000074 | 0.00000076 | 0.00000066 | 1,579,882.00 |
| Mar 04 2024 | 0.00000072 | -0.00000002 | -2.70% | 0.00000074 | 0.00000078 | 0.00000071 | 1,710,059.00 |
| Mar 03 2024 | 0.00000074 | -0.00000001 | -1.33% | 0.00000075 | 0.00000076 | 0.00000068 | 1,021,775.00 |
| Mar 02 2024 | 0.00000075 | 0.00000000 | 0.00% | 0.00000075 | 0.00000075 | 0.00000072 | 602,687.00 |
| Mar 01 2024 | 0.00000075 | 0.00000008 | 11.94% | 0.00000067 | 0.00000084 | 0.00000067 | 1,180,742.00 |
| Feb 29 2024 | 0.00000067 | 0.00000004 | 6.35% | 0.00000064 | 0.00000070 | 0.00000063 | 1,025,608.00 |
| Feb 28 2024 | 0.00000063 | -0.00000006 | -8.70% | 0.00000069 | 0.00000071 | 0.00000061 | 1,336,026.00 |
| Feb 27 2024 | 0.00000069 | -0.00000002 | -2.82% | 0.00000071 | 0.00000071 | 0.00000067 | 490,053.00 |
| Feb 26 2024 | 0.00000071 | -0.00000003 | -4.05% | 0.00000074 | 0.00000075 | 0.00000070 | 980,664.00 |
| Feb 25 2024 | 0.00000074 | 0.00000000 | 0.00% | 0.00000074 | 0.00000075 | 0.00000073 | 434,396.00 |
| Feb 24 2024 | 0.00000074 | -0.00000001 | -1.33% | 0.00000075 | 0.00000077 | 0.00000073 | 449,042.00 |
| Feb 23 2024 | 0.00000075 | 0.00000002 | 2.74% | 0.00000073 | 0.00000076 | 0.00000072 | 476,754.00 |
| Feb 22 2024 | 0.00000073 | 0.00000002 | 2.82% | 0.00000071 | 0.00000074 | 0.00000070 | 468,398.00 |
| Feb 21 2024 | 0.00000071 | -0.00000002 | -2.74% | 0.00000073 | 0.00000074 | 0.00000070 | 348,941.00 |
| Feb 20 2024 | 0.00000073 | -0.00000002 | -2.67% | 0.00000075 | 0.00000076 | 0.00000071 | 437,933.00 |
| Feb 19 2024 | 0.00000075 | 0.00000002 | 2.74% | 0.00000073 | 0.00000075 | 0.00000072 | 1,111,920.00 |
| Feb 18 2024 | 0.00000073 | 0.00000001 | 1.39% | 0.00000072 | 0.00000074 | 0.00000071 | 416,820.00 |
| Feb 17 2024 | 0.00000072 | -0.00000001 | -1.37% | 0.00000073 | 0.00000080 | 0.00000071 | 555,951.00 |
| Feb 16 2024 | 0.00000073 | 0.00000002 | 2.82% | 0.00000071 | 0.00000075 | 0.00000071 | 445,558.00 |
| Feb 15 2024 | 0.00000071 | 0.00000001 | 1.43% | 0.00000070 | 0.00000072 | 0.00000069 | 478,423.00 |
| Feb 14 2024 | 0.00000070 | -0.00000003 | -4.11% | 0.00000073 | 0.00000074 | 0.00000070 | 527,901.00 |
| Feb 13 2024 | 0.00000073 | 0.00000001 | 1.39% | 0.00000072 | 0.00000074 | 0.00000071 | 657,440.00 |
| Feb 12 2024 | 0.00000072 | 0.00000000 | 0.00% | 0.00000072 | 0.00000073 | 0.00000070 | 1,020,819.00 |
| Feb 11 2024 | 0.00000072 | -0.00000001 | -1.37% | 0.00000074 | 0.00000074 | 0.00000072 | 524,389.00 |
| Feb 10 2024 | 0.00000073 | -0.00000002 | -2.67% | 0.00000075 | 0.00000075 | 0.00000072 | 420,843.00 |
| Feb 09 2024 | 0.00000075 | -0.00000001 | -1.32% | 0.00000076 | 0.00000077 | 0.00000073 | 450,856.00 |
| Feb 08 2024 | 0.00000076 | -0.00000003 | -3.80% | 0.00000078 | 0.00000079 | 0.00000076 | 447,354.00 |
| Feb 07 2024 | 0.00000079 | -0.00000001 | -1.25% | 0.00000080 | 0.00000081 | 0.00000077 | 434,041.00 |
| Feb 06 2024 | 0.00000080 | 0.00000000 | 0.00% | 0.00000080 | 0.00000080 | 0.00000078 | 438,960.00 |
| Feb 05 2024 | 0.00000080 | -0.00000001 | -1.23% | 0.00000081 | 0.00000081 | 0.00000078 | 997,460.00 |
| Feb 04 2024 | 0.00000081 | -0.00000002 | -2.41% | 0.00000083 | 0.00000083 | 0.00000081 | 441,839.00 |
| Feb 03 2024 | 0.00000083 | -0.00000001 | -1.19% | 0.00000084 | 0.00000084 | 0.00000082 | 504,143.00 |
| Feb 02 2024 | 0.00000084 | 0.00000001 | 1.20% | 0.00000083 | 0.00000084 | 0.00000081 | 409,583.00 |
