XMRBTC

Monero (XMRBTC)

XMRBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2022 0.00759000 0.00000000 0.00% 0.00756900 0.00786300 0.00659600 50,685.00
Sep 28 2022 0.00759000 0.00001600 0.21% 0.00758900 0.00769100 0.00655500 54,416.00
Sep 27 2022 0.00757400 -0.00001200 -0.16% 0.00670600 0.00773400 0.00619900 54,583.00
Sep 26 2022 0.00758600 0.00009600 1.28% 0.00749400 0.00764600 0.00613000 37,214.00
Sep 25 2022 0.00749000 0.00000600 0.08% 0.00749200 0.00758300 0.00613400 26,864.00
Sep 24 2022 0.00748400 0.00014300 1.95% 0.00733300 0.00756000 0.00623000 31,839.00
Sep 23 2022 0.00734100 -0.00007700 -1.04% 0.00743600 0.00757900 0.00578900 48,887.00
Sep 22 2022 0.00741800 0.00010600 1.45% 0.00730100 0.00746300 0.00578700 53,240.00
Sep 21 2022 0.00731200 -0.00024700 -3.27% 0.00754600 0.00760000 0.00575100 49,615.00
Sep 20 2022 0.00755900 0.00034800 4.83% 0.00720500 0.00758200 0.00596700 45,594.00
Sep 19 2022 0.00721100 -0.00000700 -0.10% 0.00722900 0.00769100 0.00505000 44,810.00
Sep 18 2022 0.00721800 -0.00011400 -1.55% 0.00733600 0.00760300 0.00593900 38,128.00
Sep 17 2022 0.00733200 -0.00021700 -2.87% 0.00755500 0.00765000 0.00522000 38,659.00
Sep 16 2022 0.00754900 0.00015800 2.14% 0.00739300 0.00759800 0.00628200 30,899.00
Sep 15 2022 0.00739100 -0.00001300 -0.18% 0.00740500 0.00767500 0.00618800 44,875.00
Sep 14 2022 0.00740400 0.00017100 2.36% 0.00720600 0.00763000 0.00592200 47,227.00
Sep 13 2022 0.00723300 -0.00010100 -1.38% 0.00736900 0.00742300 0.00528100 42,472.00
Sep 12 2022 0.00733400 0.00003400 0.47% 0.00730700 0.00745800 0.00559300 50,013.00
Sep 11 2022 0.00730000 0.00003400 0.47% 0.00727600 0.00733900 0.00717800 30,427.00
Sep 10 2022 0.00726600 -0.00018600 -2.50% 0.00756300 0.00759800 0.00507000 27,535.00
Sep 09 2022 0.00745200 -0.00042500 -5.40% 0.00786700 0.00792400 0.00535200 48,169.00
Sep 08 2022 0.00787700 0.00013000 1.68% 0.00655200 0.00797900 0.00596400 34,304.00
Sep 07 2022 0.00774700 0.00096500 14.23% 0.00767300 0.00793000 0.00654600 41,206.00
Sep 06 2022 0.00678200 -0.00117800 -14.80% 0.00586000 0.00801400 0.00538900 46,629.00
Sep 05 2022 0.00796000 0.00015400 1.97% 0.00777800 0.00799600 0.00574400 30,512.00
Sep 04 2022 0.00780600 0.00001500 0.19% 0.00778800 0.00790700 0.00572300 26,212.00
Sep 03 2022 0.00779100 0.00011700 1.52% 0.00653000 0.00784100 0.00576400 22,676.00
Sep 02 2022 0.00767400 0.00002600 0.34% 0.00766500 0.00769100 0.00575800 31,076.00
Sep 01 2022 0.00764800 0.00021400 2.88% 0.00743800 0.00772000 0.00590700 49,910.00
Aug 31 2022 0.00743400 0.00054600 7.93% 0.00752100 0.00755200 0.00593300 36,303.00
Aug 30 2022 0.00688800 -0.00062500 -8.32% 0.00751800 0.00760200 0.00493100 40,273.00
Aug 29 2022 0.00751300 0.00002500 0.33% 0.00747600 0.00758900 0.00675200 45,250.00
Aug 28 2022 0.00748800 0.00023600 3.25% 0.00726500 0.00749100 0.00656200 63,853.00
Aug 27 2022 0.00725200 0.00021800 3.10% 0.00598500 0.00726900 0.00598500 50,986.00
Aug 26 2022 0.00703400 -0.00011300 -1.58% 0.00715900 0.00730000 0.00592200 44,847.00
Aug 25 2022 0.00714700 0.00010700 1.52% 0.00704400 0.00719900 0.00668900 38,234.00
Aug 24 2022 0.00704000 -0.00013800 -1.92% 0.00717600 0.00722200 0.00585800 31,925.00
Aug 23 2022 0.00717800 -0.00002300 -0.32% 0.00719300 0.00726000 0.00714000 33,390.00
Aug 22 2022 0.00720100 0.00001000 0.14% 0.00717300 0.00726800 0.00705400 41,163.00
Aug 21 2022 0.00719100 0.00015200 2.16% 0.00704100 0.00732900 0.00702600 51,652.00
Aug 20 2022 0.00703900 0.00022900 3.36% 0.00683200 0.00709200 0.00679300 34,049.00
Aug 19 2022 0.00681000 -0.00005200 -0.76% 0.00690000 0.00724500 0.00677600 66,311.00
Aug 18 2022 0.00686200 -0.00033800 -4.69% 0.00724000 0.00734900 0.00684600 47,149.00
Aug 17 2022 0.00720000 0.00007700 1.08% 0.00710300 0.00727800 0.00673300 63,550.00
Aug 16 2022 0.00712300 0.00035300 5.21% 0.00683600 0.00736700 0.00674200 45,627.00
Aug 15 2022 0.00677000 0.00001300 0.19% 0.00675800 0.00709200 0.00668300 31,912.00
Aug 14 2022 0.00675700 -0.00000500 -0.07% 0.00676300 0.00709100 0.00669000 28,260.00
Aug 13 2022 0.00676200 -0.00001900 -0.28% 0.00678200 0.00715000 0.00650000 27,780.00
Aug 12 2022 0.00678100 0.00014900 2.25% 0.00657200 0.00699800 0.00656200 39,718.00
Aug 11 2022 0.00663200 -0.00036400 -5.20% 0.00702400 0.00715200 0.00651400 50,623.00
Aug 10 2022 0.00699600 0.00019100 2.81% 0.00680000 0.00730100 0.00677600 56,540.00
Aug 09 2022 0.00680500 -0.00022600 -3.21% 0.00700400 0.00738700 0.00665400 48,154.00
Aug 08 2022 0.00703100 -0.00009900 -1.39% 0.00710000 0.00729300 0.00667700 56,827.00
Aug 07 2022 0.00713000 0.00012100 1.73% 0.00699900 0.00749000 0.00691900 63,554.00
Aug 06 2022 0.00700900 0.00005300 0.76% 0.00694200 0.00723100 0.00690000 33,958.00
Aug 05 2022 0.00695600 -0.00007700 -1.09% 0.00706000 0.00712000 0.00681700 41,286.00
Aug 04 2022 0.00703300 0.00017100 2.49% 0.00686100 0.00711000 0.00680200 47,906.00
Aug 03 2022 0.00686200 0.00002000 0.29% 0.00683800 0.00714300 0.00674200 53,234.00
Aug 02 2022 0.00684200 -0.00005300 -0.77% 0.00690000 0.00700500 0.00673700 47,862.00
Aug 01 2022 0.00689500 0.00025400 3.82% 0.00664000 0.00693100 0.00657700 53,516.00
Jul 31 2022 0.00664100 0.00003900 0.59% 0.00659300 0.00671200 0.00654300 29,734.00
Jul 30 2022 0.00660200 -0.00014000 -2.08% 0.00674900 0.00681000 0.00656200 38,592.00
Jul 29 2022 0.00674200 -0.00006500 -0.95% 0.00681000 0.00690000 0.00669800 45,685.00
Jul 28 2022 0.00680700 -0.00026500 -3.75% 0.00703600 0.00710000 0.00674500 56,793.00
Jul 27 2022 0.00707200 -0.00004300 -0.60% 0.00711800 0.00732500 0.00696700 63,339.00
Jul 26 2022 0.00711500 0.00037800 5.61% 0.00670700 0.00713900 0.00655300 85,477.00
Jul 25 2022 0.00673700 0.00005000 0.75% 0.00671300 0.00687700 0.00658900 51,768.00
Jul 24 2022 0.00668723 0.00016623 2.55% 0.00653600 0.00688300 0.00650400 49,427.00
Jul 23 2022 0.00652100 -0.00004600 -0.70% 0.00656300 0.00680000 0.00640320 45,532.00
Jul 22 2022 0.00656700 0.00005100 0.78% 0.00652300 0.00668800 0.00636868 67,817.00
Jul 21 2022 0.00651600 0.00002400 0.37% 0.00653700 0.00673300 0.00642500 87,476.00
Jul 20 2022 0.00649200 0.00018100 2.87% 0.00625600 0.00651800 0.00610000 92,032.00
Jul 19 2022 0.00631100 -0.00027600 -4.19% 0.00653700 0.00661600 0.00565800 84,883.00
Jul 18 2022 0.00658700 0.00001900 0.29% 0.00654600 0.00670600 0.00646700 74,229.00
Jul 17 2022 0.00656800 -0.00000300 -0.05% 0.00655600 0.00666500 0.00637100 47,884.00
Jul 16 2022 0.00657100 -0.00009000 -1.35% 0.00666462 0.00679900 0.00653800 76,268.00
Jul 15 2022 0.00666100 0.00015200 2.34% 0.00651000 0.00669200 0.00637800 91,206.00
Jul 14 2022 0.00650900 0.00037700 6.15% 0.00614100 0.00654400 0.00608900 56,703.00
Jul 13 2022 0.00613200 -0.00027400 -4.28% 0.00635200 0.00641200 0.00606800 47,846.00
Jul 12 2022 0.00640600 0.00004000 0.63% 0.00635200 0.00657600 0.00627500 62,201.00
Jul 11 2022 0.00636600 0.00017800 2.88% 0.00620100 0.00658200 0.00601200 120,729.00
Jul 10 2022 0.00618800 0.00029100 4.93% 0.00589200 0.00620700 0.00576600 62,957.00
Jul 09 2022 0.00589700 0.00008900 1.53% 0.00579300 0.00594700 0.00578200 38,791.00
Jul 08 2022 0.00580800 -0.00021600 -3.59% 0.00603300 0.00626500 0.00528200 58,331.00
Jul 07 2022 0.00602400 -0.00009300 -1.52% 0.00611300 0.00636300 0.00596900 71,717.00
Jul 06 2022 0.00611700 0.00007100 1.17% 0.00607400 0.00626800 0.00500700 67,625.00
Jul 05 2022 0.00604600 -0.00008400 -1.37% 0.00612572 0.00623600 0.00600500 50,782.00
Jul 04 2022 0.00613000 0.00010700 1.78% 0.00603440 0.00625000 0.00601600 52,217.00
Jul 03 2022 0.00602300 -0.00000800 -0.13% 0.00603300 0.00612500 0.00592700 37,284.00
Jul 02 2022 0.00603100 0.00005100 0.85% 0.00599300 0.00622100 0.00589300 51,262.00
Your Recent History
COIN
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.

Log in to ADVFN
Register Now

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

P: V: D:20220930 16:31:46