Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XMRETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.045548 | 0.000902 | 2.02% | 0.045183 | 0.045548 | 0.045183 | 0.00 |
| May 11 2024 | 0.044646 | -0.001428 | -3.10% | 0.04551 | 0.04557 | 0.044646 | 0.00 |
| May 10 2024 | 0.046074 | 0.0022 | 5.01% | 0.04395 | 0.046074 | 0.043771 | 0.00 |
| May 09 2024 | 0.043874 | -0.00034 | -0.77% | 0.044613 | 0.044794 | 0.043603 | 0.00 |
| May 08 2024 | 0.044214 | 0.002357 | 5.63% | 0.042225 | 0.044214 | 0.042179 | 6.00 |
| May 07 2024 | 0.041857 | -0.000519 | -1.22% | 0.042789 | 0.04328 | 0.041857 | 7.00 |
| May 06 2024 | 0.042376 | -0.000256 | -0.60% | 0.041517 | 0.043033 | 0.041265 | 14.00 |
| May 05 2024 | 0.042632 | 0.002981 | 7.52% | 0.039494 | 0.042632 | 0.039494 | 18.00 |
| May 04 2024 | 0.039651 | -0.000512 | -1.27% | 0.0397 | 0.041418 | 0.038417 | 158.00 |
| May 03 2024 | 0.040163 | -0.001083 | -2.63% | 0.040277 | 0.040551 | 0.039923 | 1.00 |
| May 02 2024 | 0.041246 | 0.000099 | 0.24% | 0.041998 | 0.042464 | 0.040454 | 20.00 |
| May 01 2024 | 0.041147 | 0.001443 | 3.63% | 0.039958 | 0.041724 | 0.039958 | 60.00 |
| Apr 30 2024 | 0.039704 | -0.000388 | -0.97% | 0.040438 | 0.040981 | 0.039286 | 18.00 |
| Apr 29 2024 | 0.040092 | 0.00125 | 3.22% | 0.03865 | 0.040092 | 0.03865 | 0.00 |
| Apr 28 2024 | 0.038842 | 0.000913 | 2.41% | 0.03757 | 0.039176 | 0.037233 | 10.00 |
| Apr 27 2024 | 0.037929 | -0.000325 | -0.85% | 0.038843 | 0.038843 | 0.036542 | 8.00 |
| Apr 26 2024 | 0.038254 | 0.000267 | 0.70% | 0.038333 | 0.039121 | 0.037134 | 20.00 |
| Apr 25 2024 | 0.037987 | 0.000102 | 0.27% | 0.037604 | 0.038202 | 0.037368 | 2.00 |
| Apr 24 2024 | 0.037885 | 0.000128 | 0.34% | 0.037576 | 0.039052 | 0.037019 | 150.00 |
| Apr 23 2024 | 0.037757 | -0.000638 | -1.66% | 0.037877 | 0.038879 | 0.037757 | 4.00 |
| Apr 22 2024 | 0.038395 | 0.000925 | 2.47% | 0.038107 | 0.038559 | 0.03715 | 1.00 |
| Apr 21 2024 | 0.03747 | -0.000116 | -0.31% | 0.038698 | 0.038923 | 0.036956 | 6.00 |
| Apr 20 2024 | 0.037586 | -0.001069 | -2.77% | 0.038559 | 0.038866 | 0.037586 | 6.00 |
| Apr 19 2024 | 0.038655 | 0.000645 | 1.70% | 0.037425 | 0.039433 | 0.037021 | 7.00 |
| Apr 18 2024 | 0.03801 | -0.001325 | -3.37% | 0.039172 | 0.039172 | 0.037439 | 8.00 |
| Apr 17 2024 | 0.039335 | 0.000475 | 1.22% | 0.039565 | 0.04044 | 0.037101 | 43.00 |
| Apr 16 2024 | 0.03886 | -0.000981 | -2.46% | 0.039849 | 0.039871 | 0.037626 | 369.00 |
| Apr 15 2024 | 0.039841 | 0.001019 | 2.62% | 0.038303 | 0.039841 | 0.03747 | 2.00 |
| Apr 14 2024 | 0.038822 | 0.000549 | 1.43% | 0.038266 | 0.040123 | 0.038041 | 19.00 |
| Apr 13 2024 | 0.038273 | 0.000373 | 0.98% | 0.038008 | 0.040407 | 0.035202 | 329.00 |
| Apr 12 2024 | 0.0379 | -0.000092 | -0.24% | 0.038076 | 0.039372 | 0.036359 | 567.00 |
| Apr 11 2024 | 0.037992 | 0.000092 | 0.24% | 0.038393 | 0.038393 | 0.036958 | 3.00 |
| Apr 10 2024 | 0.0379 | -0.000079 | -0.21% | 0.038196 | 0.038869 | 0.037503 | 243.00 |
| Apr 09 2024 | 0.037979 | 0.001422 | 3.89% | 0.037078 | 0.038621 | 0.036711 | 1.00 |
| Apr 08 2024 | 0.036557 | -0.001929 | -5.01% | 0.037772 | 0.037772 | 0.036233 | 0.00 |
| Apr 07 2024 | 0.038486 | -0.000549 | -1.41% | 0.039276 | 0.039867 | 0.038195 | 1.00 |
| Apr 06 2024 | 0.039035 | 0.000753 | 1.97% | 0.038654 | 0.039424 | 0.038654 | 15.00 |
| Apr 05 2024 | 0.038282 | -0.00119 | -3.01% | 0.039848 | 0.039871 | 0.038156 | 10.00 |
| Apr 04 2024 | 0.039472 | 0.000537 | 1.38% | 0.038842 | 0.039777 | 0.037807 | 26.00 |
| Apr 03 2024 | 0.038935 | 0.001845 | 4.97% | 0.037336 | 0.038935 | 0.036852 | 14.00 |
| Apr 02 2024 | 0.03709 | 0.001922 | 5.47% | 0.035085 | 0.037315 | 0.034826 | 83.00 |
| Apr 01 2024 | 0.035168 | -0.00000700 | -0.02% | 0.035264 | 0.035821 | 0.034175 | 592.00 |
| Mar 31 2024 | 0.035175 | -0.00155 | -4.22% | 0.036096 | 0.036096 | 0.0351 | 0.00 |
| Mar 30 2024 | 0.036725 | -0.000984 | -2.61% | 0.037785 | 0.038064 | 0.036278 | 106.00 |
| Mar 29 2024 | 0.037709 | -0.000092 | -0.24% | 0.038418 | 0.038418 | 0.037426 | 5.00 |
| Mar 28 2024 | 0.037801 | -0.001641 | -4.16% | 0.039629 | 0.039817 | 0.037662 | 2.00 |
| Mar 27 2024 | 0.039442 | 0.002326 | 6.27% | 0.038461 | 0.041937 | 0.037798 | 391.00 |
| Mar 26 2024 | 0.037116 | -0.005703 | -13.32% | 0.038627 | 0.038627 | 0.037116 | 1.00 |
| Mar 25 2024 | 0.042819 | 0.00 | 0.00% | 0.042819 | 0.042819 | 0.042819 | 0.00 |
| Mar 24 2024 | 0.042819 | 0.001968 | 4.82% | 0.041181 | 0.042896 | 0.041181 | 5.00 |
| Mar 23 2024 | 0.040851 | 0.000166 | 0.41% | 0.040851 | 0.040851 | 0.040851 | 0.00 |
| Mar 22 2024 | 0.040685 | 0.002106 | 5.46% | 0.040685 | 0.040685 | 0.040685 | 0.00 |
| Mar 21 2024 | 0.038579 | -0.001241 | -3.12% | 0.039501 | 0.039573 | 0.035946 | 87.00 |
| Mar 20 2024 | 0.03982 | -0.002412 | -5.71% | 0.041388 | 0.043675 | 0.037533 | 138.00 |
| Mar 19 2024 | 0.042232 | 0.002226 | 5.56% | 0.040259 | 0.042232 | 0.038877 | 5.00 |
| Mar 18 2024 | 0.040006 | 0.001211 | 3.12% | 0.038744 | 0.040006 | 0.038029 | 74.00 |
| Mar 17 2024 | 0.038795 | 0.002017 | 5.48% | 0.040699 | 0.04122 | 0.038264 | 128.00 |
| Mar 16 2024 | 0.036778 | -0.000827 | -2.20% | 0.039889 | 0.039889 | 0.036778 | 10.00 |
| Mar 15 2024 | 0.037605 | 0.000126 | 0.34% | 0.038322 | 0.039186 | 0.037189 | 0.00 |
| Mar 14 2024 | 0.037479 | 0.00 | 0.00% | 0.037479 | 0.037479 | 0.037479 | 0.00 |
| Mar 13 2024 | 0.037479 | 0.000877 | 2.40% | 0.03594 | 0.037479 | 0.03485 | 5.00 |
| Mar 12 2024 | 0.036602 | 0.001289 | 3.65% | 0.035315 | 0.04618 | 0.035063 | 8.00 |
| Mar 11 2024 | 0.035313 | -0.000838 | -2.32% | 0.037215 | 0.037215 | 0.032029 | 295.00 |
| Mar 10 2024 | 0.036151 | -0.000654 | -1.78% | 0.036146 | 0.036151 | 0.036146 | 0.00 |
| Mar 09 2024 | 0.036805 | 0.00 | 0.00% | 0.036805 | 0.036805 | 0.036805 | 0.00 |
| Mar 08 2024 | 0.036805 | -0.002088 | -5.37% | 0.036805 | 0.036805 | 0.036805 | 3.00 |
| Mar 07 2024 | 0.038893 | 0.002193 | 5.98% | 0.03972 | 0.040 | 0.037216 | 5.00 |
| Mar 06 2024 | 0.0367 | -0.003663 | -9.08% | 0.038027 | 0.038027 | 0.0367 | 0.00 |
| Mar 05 2024 | 0.040363 | -0.001414 | -3.38% | 0.0396 | 0.049154 | 0.038406 | 6.00 |
| Mar 04 2024 | 0.041777 | -0.00217 | -4.94% | 0.044916 | 0.05503 | 0.041777 | 3.00 |
| Mar 03 2024 | 0.043947 | 0.005567 | 14.50% | 0.043947 | 0.043947 | 0.043947 | 0.00 |
| Mar 02 2024 | 0.03838 | -0.000207 | -0.54% | 0.041 | 0.041 | 0.037093 | 23.00 |
| Mar 01 2024 | 0.038587 | -0.001732 | -4.30% | 0.040276 | 0.040276 | 0.038587 | 4.00 |
| Feb 29 2024 | 0.040319 | 0.0012 | 3.07% | 0.039101 | 0.041342 | 0.037944 | 40.00 |
| Feb 28 2024 | 0.039119 | -0.000142 | -0.36% | 0.044916 | 0.044916 | 0.039119 | 8.00 |
| Feb 27 2024 | 0.039261 | -0.000766 | -1.91% | 0.040654 | 0.040665 | 0.039261 | 0.00 |
| Feb 26 2024 | 0.040027 | 0.000589 | 1.49% | 0.04237 | 0.045872 | 0.039022 | 6.00 |
| Feb 25 2024 | 0.039438 | 0.00 | 0.00% | 0.039438 | 0.039438 | 0.039438 | 0.00 |
| Feb 24 2024 | 0.039438 | -0.001967 | -4.75% | 0.045151 | 0.045437 | 0.038873 | 0.00 |
| Feb 23 2024 | 0.041405 | 0.002413 | 6.19% | 0.042591 | 0.047388 | 0.038385 | 6.00 |
| Feb 22 2024 | 0.038992 | 0.000815 | 2.13% | 0.041688 | 0.042591 | 0.03713 | 57.00 |
| Feb 21 2024 | 0.038177 | -0.00426 | -10.04% | 0.042437 | 0.044732 | 0.036681 | 9.00 |
| Feb 20 2024 | 0.042437 | 0.000354 | 0.84% | 0.03939 | 0.042437 | 0.03939 | 4.00 |
| Feb 19 2024 | 0.042083 | -0.000172 | -0.41% | 0.042255 | 0.042255 | 0.040161 | 0.00 |
| Feb 18 2024 | 0.042255 | -0.00105 | -2.42% | 0.043738 | 0.043738 | 0.042255 | 233.00 |
| Feb 17 2024 | 0.043305 | -0.000603 | -1.37% | 0.043605 | 0.044241 | 0.042921 | 467.00 |
| Feb 16 2024 | 0.043908 | -0.000814 | -1.82% | 0.045105 | 0.045333 | 0.043755 | 586.00 |
| Feb 15 2024 | 0.044722 | -0.001557 | -3.36% | 0.046468 | 0.046721 | 0.044288 | 908.00 |
| Feb 14 2024 | 0.046279 | -0.002638 | -5.39% | 0.049159 | 0.049159 | 0.046061 | 135.00 |
| Feb 13 2024 | 0.048917 | 0.000838 | 1.74% | 0.04808 | 0.048917 | 0.046264 | 878.00 |
