XEMBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 09 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000061 | 0.00000061 | 0.00000061 | 0.00 |
May 08 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000061 | 0.00000061 | 0.00000061 | 0.00 |
May 07 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000061 | 0.00000061 | 0.00000061 | 10.00 |
May 06 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000061 | 0.00000061 | 0.00000061 | 0.00 |
May 05 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000061 | 0.00000061 | 0.00000061 | 0.00 |
May 04 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000061 | 0.00000061 | 0.00000061 | 0.00 |
May 03 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000061 | 0.00000061 | 0.00000061 | 1,148.00 |
May 02 2024 | 0.00000061 | 0.00000003 | 5.17% | 0.00000061 | 0.00000062 | 0.00000061 | 1,170.00 |
May 01 2024 | 0.00000058 | 0.00000000 | 0.00% | 0.00000058 | 0.00000058 | 0.00000058 | 0.00 |
Apr 30 2024 | 0.00000058 | -0.00000002 | -3.33% | 0.00000058 | 0.00000058 | 0.00000058 | 718.00 |
Apr 29 2024 | 0.00000060 | 0.00000000 | 0.00% | 0.00000060 | 0.00000060 | 0.00000060 | 0.00 |
Apr 28 2024 | 0.00000060 | 0.00000000 | 0.00% | 0.00000060 | 0.00000060 | 0.00000060 | 0.00 |
Apr 27 2024 | 0.00000060 | 0.00000000 | 0.00% | 0.00000060 | 0.00000060 | 0.00000060 | 0.00 |
Apr 26 2024 | 0.00000060 | 0.00000000 | 0.00% | 0.00000060 | 0.00000060 | 0.00000060 | 0.00 |
Apr 25 2024 | 0.00000060 | -0.00000005 | -7.69% | 0.00000060 | 0.00000060 | 0.00000060 | 50.00 |
Apr 24 2024 | 0.00000065 | 0.00000001 | 1.56% | 0.00000063 | 0.00000065 | 0.00000060 | 12,340.00 |
Apr 23 2024 | 0.00000064 | 0.00000003 | 4.92% | 0.00000060 | 0.00000064 | 0.00000030 | 40,462.00 |
Apr 22 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000061 | 0.00000061 | 0.00000061 | 100.00 |
Apr 21 2024 | 0.00000061 | -0.00000001 | -1.61% | 0.00000062 | 0.00000062 | 0.00000061 | 2,006.00 |
Apr 20 2024 | 0.00000062 | 0.00000004 | 6.90% | 0.00000060 | 0.00000062 | 0.00000059 | 2,423.00 |
Apr 19 2024 | 0.00000058 | 0.00000002 | 3.57% | 0.00000056 | 0.00000058 | 0.00000056 | 3,073.00 |
Apr 18 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000056 | 0.00000056 | 0.00000056 | 1,187.00 |
Apr 17 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000057 | 0.00000057 | 0.00000057 | 0.00 |
Apr 16 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000057 | 0.00000057 | 0.00000057 | 0.00 |
Apr 15 2024 | 0.00000057 | 0.00000004 | 7.55% | 0.00000058 | 0.00000059 | 0.00000057 | 1,155.00 |
Apr 14 2024 | 0.00000053 | -0.00000004 | -7.02% | 0.00000058 | 0.00000058 | 0.00000053 | 384.00 |
Apr 13 2024 | 0.00000057 | -0.00000004 | -6.56% | 0.00000061 | 0.00000061 | 0.00000051 | 1,549.00 |
Apr 12 2024 | 0.00000061 | -0.00000009 | -12.86% | 0.00000069 | 0.00000069 | 0.00000059 | 1,052.00 |
Apr 11 2024 | 0.00000070 | 0.00000000 | 0.00% | 0.00000070 | 0.00000070 | 0.00000070 | 0.00 |
Apr 10 2024 | 0.00000070 | 0.00000000 | 0.00% | 0.00000070 | 0.00000070 | 0.00000070 | 0.00 |
Apr 09 2024 | 0.00000070 | 0.00000000 | 0.00% | 0.00000070 | 0.00000070 | 0.00000070 | 0.00 |
Apr 08 2024 | 0.00000070 | -0.00000001 | -1.41% | 0.00000070 | 0.00000070 | 0.00000070 | 1,211.00 |
Apr 07 2024 | 0.00000071 | 0.00000000 | 0.00% | 0.00000071 | 0.00000071 | 0.00000071 | 0.00 |
Apr 06 2024 | 0.00000071 | 0.00000000 | 0.00% | 0.00000071 | 0.00000071 | 0.00000071 | 7.00 |
Apr 05 2024 | 0.00000071 | 0.00000000 | 0.00% | 0.00000071 | 0.00000071 | 0.00000071 | 0.00 |
Apr 04 2024 | 0.00000071 | 0.00000002 | 2.90% | 0.00000070 | 0.00000071 | 0.00000070 | 27.00 |
Apr 03 2024 | 0.00000069 | -0.00000002 | -2.82% | 0.00000068 | 0.00000069 | 0.00000068 | 1,221.00 |
Apr 02 2024 | 0.00000071 | 0.00000002 | 2.90% | 0.00000071 | 0.00000071 | 0.00000071 | 337.00 |
Apr 01 2024 | 0.00000069 | -0.00000004 | -5.48% | 0.00000068 | 0.00000069 | 0.00000068 | 318.00 |
Mar 31 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000073 | 0.00000073 | 0.00000073 | 0.00 |
Mar 30 2024 | 0.00000073 | -0.00000002 | -2.67% | 0.00000073 | 0.00000073 | 0.00000073 | 456.00 |
Mar 29 2024 | 0.00000075 | -0.00000003 | -3.85% | 0.00000074 | 0.00000075 | 0.00000072 | 4,810.00 |
Mar 28 2024 | 0.00000078 | 0.00000000 | 0.00% | 0.00000078 | 0.00000078 | 0.00000078 | 0.00 |
Mar 27 2024 | 0.00000078 | 0.00000002 | 2.63% | 0.00000075 | 0.00000078 | 0.00000074 | 6,260.00 |
Mar 26 2024 | 0.00000076 | 0.00000000 | 0.00% | 0.00000076 | 0.00000076 | 0.00000075 | 4,841.00 |
Mar 25 2024 | 0.00000076 | 0.00000003 | 4.11% | 0.00000073 | 0.00000076 | 0.00000067 | 1,782.00 |
Mar 24 2024 | 0.00000073 | 0.00000002 | 2.82% | 0.00000073 | 0.00000073 | 0.00000073 | 2.00 |
Mar 23 2024 | 0.00000071 | 0.00000000 | 0.00% | 0.00000071 | 0.00000071 | 0.00000071 | 0.00 |
Mar 22 2024 | 0.00000071 | 0.00000000 | 0.00% | 0.00000071 | 0.00000071 | 0.00000071 | 6.00 |
Mar 21 2024 | 0.00000071 | 0.00000000 | 0.00% | 0.00000071 | 0.00000071 | 0.00000071 | 0.00 |
Mar 20 2024 | 0.00000071 | 0.00000001 | 1.43% | 0.00000071 | 0.00000071 | 0.00000071 | 5.00 |
Mar 19 2024 | 0.00000070 | 0.00000001 | 1.45% | 0.00000069 | 0.00000070 | 0.00000065 | 255.00 |
Mar 18 2024 | 0.00000069 | -0.00000006 | -8.00% | 0.00000072 | 0.00000072 | 0.00000069 | 1,037.00 |
Mar 17 2024 | 0.00000075 | 0.00000001 | 1.35% | 0.00000071 | 0.00000075 | 0.00000071 | 15,221.00 |
Mar 16 2024 | 0.00000074 | 0.00000000 | 0.00% | 0.00000074 | 0.00000074 | 0.00000074 | 0.00 |
Mar 15 2024 | 0.00000074 | -0.00000008 | -9.76% | 0.00000074 | 0.00000074 | 0.00000074 | 241.00 |
Mar 14 2024 | 0.00000082 | 0.00000000 | 0.00% | 0.00000082 | 0.00000082 | 0.00000082 | 0.00 |
Mar 13 2024 | 0.00000082 | 0.00000002 | 2.50% | 0.00000084 | 0.00000087 | 0.00000082 | 4,337.00 |
Mar 12 2024 | 0.00000080 | 0.00000001 | 1.27% | 0.00000079 | 0.00000080 | 0.00000079 | 360.00 |
Mar 11 2024 | 0.00000079 | 0.00000004 | 5.33% | 0.00000077 | 0.00000083 | 0.00000077 | 9,827.00 |
Mar 10 2024 | 0.00000075 | -0.00000006 | -7.41% | 0.00000075 | 0.00000075 | 0.00000074 | 3,252.00 |
Mar 09 2024 | 0.00000081 | 0.00000004 | 5.19% | 0.00000076 | 0.00000081 | 0.00000076 | 2,576.00 |
Mar 08 2024 | 0.00000077 | -0.00000003 | -3.75% | 0.00000081 | 0.00000081 | 0.00000076 | 2,023.00 |
Mar 07 2024 | 0.00000080 | 0.00000002 | 2.56% | 0.00000077 | 0.00000087 | 0.00000076 | 3,369.00 |
Mar 06 2024 | 0.00000078 | 0.00000010 | 14.71% | 0.00000070 | 0.00000078 | 0.00000070 | 2,140.00 |
Mar 05 2024 | 0.00000068 | -0.00000005 | -6.85% | 0.00000074 | 0.00000074 | 0.00000066 | 8,040.00 |
Mar 04 2024 | 0.00000073 | -0.00000001 | -1.35% | 0.00000073 | 0.00000077 | 0.00000072 | 31,829.00 |
Mar 03 2024 | 0.00000074 | 0.00000000 | 0.00% | 0.00000073 | 0.00000074 | 0.00000072 | 2,278.00 |
Mar 02 2024 | 0.00000074 | -0.00000001 | -1.33% | 0.00000072 | 0.00000074 | 0.00000072 | 2,331.00 |
Mar 01 2024 | 0.00000075 | 0.00000007 | 10.29% | 0.00000070 | 0.00000078 | 0.00000070 | 548,587.00 |
Feb 29 2024 | 0.00000068 | 0.00000005 | 7.94% | 0.00000067 | 0.00000069 | 0.00000066 | 74,375.00 |
Feb 28 2024 | 0.00000063 | -0.00000005 | -7.35% | 0.00000070 | 0.00000070 | 0.00000045 | 149,190.00 |
Feb 27 2024 | 0.00000068 | -0.00000005 | -6.85% | 0.00000070 | 0.00000070 | 0.00000068 | 69,360.00 |
Feb 26 2024 | 0.00000073 | -0.00000001 | -1.35% | 0.00000073 | 0.00000073 | 0.00000073 | 485.00 |
Feb 25 2024 | 0.00000074 | 0.00000000 | 0.00% | 0.00000074 | 0.00000074 | 0.00000074 | 0.00 |
Feb 24 2024 | 0.00000074 | 0.00000002 | 2.78% | 0.00000074 | 0.00000074 | 0.00000074 | 1,191.00 |
Feb 23 2024 | 0.00000072 | 0.00000000 | 0.00% | 0.00000072 | 0.00000072 | 0.00000072 | 0.00 |
Feb 22 2024 | 0.00000072 | 0.00000001 | 1.41% | 0.00000072 | 0.00000072 | 0.00000072 | 9,000.00 |
Feb 21 2024 | 0.00000071 | -0.00000001 | -1.39% | 0.00000072 | 0.00000072 | 0.00000070 | 6,502.00 |
Feb 20 2024 | 0.00000072 | -0.00000001 | -1.37% | 0.00000077 | 0.00000078 | 0.00000072 | 1,270.00 |
Feb 19 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000073 | 0.00000073 | 0.00000073 | 0.00 |
Feb 18 2024 | 0.00000073 | 0.00000003 | 4.29% | 0.00000073 | 0.00000073 | 0.00000073 | 24.00 |
Feb 17 2024 | 0.00000070 | 0.00000000 | 0.00% | 0.00000070 | 0.00000070 | 0.00000070 | 0.00 |
Feb 16 2024 | 0.00000070 | 0.00000000 | 0.00% | 0.00000070 | 0.00000070 | 0.00000070 | 0.00 |
Feb 15 2024 | 0.00000070 | -0.00000001 | -1.41% | 0.00000070 | 0.00000070 | 0.00000070 | 3.00 |
Feb 14 2024 | 0.00000071 | 0.00000000 | 0.00% | 0.00000071 | 0.00000071 | 0.00000071 | 0.00 |
Feb 13 2024 | 0.00000071 | 0.00000000 | 0.00% | 0.00000071 | 0.00000071 | 0.00000071 | 0.00 |
Feb 12 2024 | 0.00000071 | -0.00000001 | -1.39% | 0.00000072 | 0.00000072 | 0.00000071 | 200.00 |
Feb 11 2024 | 0.00000072 | -0.00000004 | -5.26% | 0.00000072 | 0.00000072 | 0.00000072 | 411.00 |
Feb 10 2024 | 0.00000076 | 0.00000002 | 2.70% | 0.00000075 | 0.00000076 | 0.00000075 | 4.00 |