XMRBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 06 2024 | 0.00206700 | -0.00003300 | -1.57% | 0.00209700 | 0.00210000 | 0.00201800 | 818.00 |
May 05 2024 | 0.00210000 | 0.00016800 | 8.70% | 0.00193000 | 0.00210000 | 0.00192200 | 2,323.00 |
May 04 2024 | 0.00193200 | -0.00005800 | -2.91% | 0.00199300 | 0.00203100 | 0.00191500 | 1,736.00 |
May 03 2024 | 0.00199000 | -0.00009800 | -4.69% | 0.00208800 | 0.00209300 | 0.00196300 | 3,135.00 |
May 02 2024 | 0.00208800 | -0.00002500 | -1.18% | 0.00212700 | 0.00217000 | 0.00202100 | 2,272.00 |
May 01 2024 | 0.00211300 | 0.00015400 | 7.86% | 0.00197000 | 0.00214400 | 0.00197000 | 2,025.00 |
Apr 30 2024 | 0.00195900 | -0.00006400 | -3.16% | 0.00201800 | 0.00205300 | 0.00193400 | 1,074.00 |
Apr 29 2024 | 0.00202300 | 0.00000900 | 0.45% | 0.00200200 | 0.00202600 | 0.00193800 | 1,568.00 |
Apr 28 2024 | 0.00201400 | 0.00008000 | 4.14% | 0.00193700 | 0.00204000 | 0.00191200 | 2,943.00 |
Apr 27 2024 | 0.00193400 | 0.00004800 | 2.55% | 0.00188600 | 0.00194900 | 0.00187100 | 2,082.00 |
Apr 26 2024 | 0.00188600 | 0.00002600 | 1.40% | 0.00186100 | 0.00192300 | 0.00185100 | 2,848.00 |
Apr 25 2024 | 0.00186000 | 0.00001300 | 0.70% | 0.00185000 | 0.00188200 | 0.00182200 | 1,815.00 |
Apr 24 2024 | 0.00184700 | 0.00001400 | 0.76% | 0.00182600 | 0.00188400 | 0.00180800 | 2,154.00 |
Apr 23 2024 | 0.00183300 | 0.00002100 | 1.16% | 0.00181200 | 0.00187700 | 0.00180600 | 2,760.00 |
Apr 22 2024 | 0.00181200 | -0.00001800 | -0.98% | 0.00183000 | 0.00187600 | 0.00180000 | 3,352.00 |
Apr 21 2024 | 0.00183000 | -0.00004600 | -2.45% | 0.00187700 | 0.00191900 | 0.00179300 | 2,033.00 |
Apr 20 2024 | 0.00187600 | 0.00005000 | 2.74% | 0.00183500 | 0.00187600 | 0.00180500 | 2,382.00 |
Apr 19 2024 | 0.00182600 | -0.00000900 | -0.49% | 0.00183200 | 0.00189600 | 0.00175700 | 4,522.00 |
Apr 18 2024 | 0.00183500 | -0.00007300 | -3.83% | 0.00191500 | 0.00192900 | 0.00181000 | 4,098.00 |
Apr 17 2024 | 0.00190800 | 0.00000100 | 0.05% | 0.00190500 | 0.00198600 | 0.00189900 | 6,243.00 |
Apr 16 2024 | 0.00190700 | -0.00003800 | -1.95% | 0.00194300 | 0.00195500 | 0.00183900 | 3,588.00 |
Apr 15 2024 | 0.00194500 | 0.00009500 | 5.14% | 0.00184700 | 0.00194800 | 0.00178700 | 4,342.00 |
Apr 14 2024 | 0.00185000 | 0.00004400 | 2.44% | 0.00180200 | 0.00192000 | 0.00178300 | 3,359.00 |
Apr 13 2024 | 0.00180600 | -0.00003000 | -1.63% | 0.00183300 | 0.00191600 | 0.00169100 | 2,474.00 |
Apr 12 2024 | 0.00183600 | -0.00006900 | -3.62% | 0.00190100 | 0.00194100 | 0.00175000 | 4,559.00 |
Apr 11 2024 | 0.00190500 | 0.00001000 | 0.53% | 0.00188800 | 0.00194100 | 0.00186500 | 3,111.00 |
Apr 10 2024 | 0.00189500 | -0.00003500 | -1.81% | 0.00193200 | 0.00198600 | 0.00188900 | 5,323.00 |
Apr 09 2024 | 0.00193000 | 0.00002900 | 1.53% | 0.00192000 | 0.00196600 | 0.00188700 | 4,878.00 |
Apr 08 2024 | 0.00190100 | 0.00000600 | 0.32% | 0.00189500 | 0.00192100 | 0.00182800 | 5,407.00 |
Apr 07 2024 | 0.00189500 | -0.00001300 | -0.68% | 0.00191400 | 0.00195800 | 0.00184700 | 3,079.00 |
Apr 06 2024 | 0.00190800 | 0.00004000 | 2.14% | 0.00187100 | 0.00195400 | 0.00186900 | 4,369.00 |
Apr 05 2024 | 0.00186800 | -0.00005400 | -2.81% | 0.00192900 | 0.00195200 | 0.00186500 | 3,874.00 |
Apr 04 2024 | 0.00192200 | -0.00003600 | -1.84% | 0.00195000 | 0.00200200 | 0.00187500 | 7,440.00 |
Apr 03 2024 | 0.00195800 | 0.00009400 | 5.04% | 0.00186500 | 0.00196500 | 0.00184200 | 6,359.00 |
Apr 02 2024 | 0.00186400 | 0.00008400 | 4.72% | 0.00176800 | 0.00186800 | 0.00174900 | 4,832.00 |
Apr 01 2024 | 0.00178000 | -0.00001900 | -1.06% | 0.00180100 | 0.00183000 | 0.00172700 | 4,499.00 |
Mar 31 2024 | 0.00179900 | -0.00005400 | -2.91% | 0.00185500 | 0.00185500 | 0.00179300 | 939.00 |
Mar 30 2024 | 0.00185300 | -0.00005200 | -2.73% | 0.00189300 | 0.00191100 | 0.00181100 | 2,573.00 |
Mar 29 2024 | 0.00190500 | -0.00000800 | -0.42% | 0.00190800 | 0.00195500 | 0.00186600 | 2,667.00 |
Mar 28 2024 | 0.00191300 | -0.00006700 | -3.38% | 0.00199700 | 0.00201000 | 0.00190000 | 3,129.00 |
Mar 27 2024 | 0.00198000 | 0.00004200 | 2.17% | 0.00192900 | 0.00202200 | 0.00191000 | 2,973.00 |
Mar 26 2024 | 0.00193800 | -0.00009700 | -4.77% | 0.00204200 | 0.00204800 | 0.00190800 | 6,519.00 |
Mar 25 2024 | 0.00203500 | -0.00008000 | -3.78% | 0.00211200 | 0.00212600 | 0.00201400 | 4,063.00 |
Mar 24 2024 | 0.00211500 | -0.00004400 | -2.04% | 0.00217100 | 0.00224500 | 0.00211400 | 4,835.00 |
Mar 23 2024 | 0.00215900 | 0.00003700 | 1.74% | 0.00211600 | 0.00216200 | 0.00208300 | 3,277.00 |
Mar 22 2024 | 0.00212200 | 0.00000800 | 0.38% | 0.00211500 | 0.00215100 | 0.00208800 | 4,634.00 |
Mar 21 2024 | 0.00211400 | 0.00005500 | 2.67% | 0.00206000 | 0.00215600 | 0.00205600 | 7,413.00 |
Mar 20 2024 | 0.00205900 | -0.00010700 | -4.94% | 0.00215400 | 0.00220400 | 0.00205500 | 7,194.00 |
Mar 19 2024 | 0.00216600 | 0.00008100 | 3.88% | 0.00208100 | 0.00217100 | 0.00204000 | 6,093.00 |
Mar 18 2024 | 0.00208500 | 0.00002600 | 1.26% | 0.00204000 | 0.00208600 | 0.00202300 | 5,496.00 |
Mar 17 2024 | 0.00205900 | -0.00006600 | -3.11% | 0.00213100 | 0.00216300 | 0.00204100 | 5,948.00 |
Mar 16 2024 | 0.00212500 | 0.00008100 | 3.96% | 0.00204500 | 0.00217800 | 0.00201700 | 5,620.00 |
Mar 15 2024 | 0.00204400 | -0.00001300 | -0.63% | 0.00205500 | 0.00215100 | 0.00202300 | 7,120.00 |
Mar 14 2024 | 0.00205700 | 0.00000000 | 0.00% | 0.00205700 | 0.00205700 | 0.00205700 | 0.00 |
Mar 13 2024 | 0.00205700 | 0.00002800 | 1.38% | 0.00203000 | 0.00206400 | 0.00197200 | 7,332.00 |
Mar 12 2024 | 0.00202900 | 0.00001700 | 0.84% | 0.00201800 | 0.00208200 | 0.00198000 | 3,715.00 |
Mar 11 2024 | 0.00201200 | -0.00011400 | -5.36% | 0.00212800 | 0.00213800 | 0.00197500 | 4,861.00 |
Mar 10 2024 | 0.00212600 | 0.00001800 | 0.85% | 0.00210700 | 0.00214900 | 0.00206500 | 3,432.00 |
Mar 09 2024 | 0.00210800 | -0.00005000 | -2.32% | 0.00215300 | 0.00218800 | 0.00210600 | 3,338.00 |
Mar 08 2024 | 0.00215800 | 0.00000500 | 0.23% | 0.00215300 | 0.00222900 | 0.00213700 | 4,002.00 |
Mar 07 2024 | 0.00215300 | -0.00002100 | -0.97% | 0.00218400 | 0.00222900 | 0.00210000 | 6,943.00 |
Mar 06 2024 | 0.00217400 | -0.00003400 | -1.54% | 0.00221800 | 0.00228100 | 0.00211300 | 7,798.00 |
Mar 05 2024 | 0.00220800 | 0.00001400 | 0.64% | 0.00220000 | 0.00230600 | 0.00216000 | 9,270.00 |
Mar 04 2024 | 0.00219400 | -0.00020800 | -8.66% | 0.00239300 | 0.00239300 | 0.00218500 | 8,848.00 |
Mar 03 2024 | 0.00240200 | 0.00004700 | 2.00% | 0.00236400 | 0.00247300 | 0.00230600 | 8,093.00 |
Mar 02 2024 | 0.00235500 | 0.00004500 | 1.95% | 0.00230900 | 0.00236300 | 0.00225100 | 6,308.00 |
Mar 01 2024 | 0.00231000 | 0.00005700 | 2.53% | 0.00225800 | 0.00235600 | 0.00221100 | 9,886.00 |
Feb 29 2024 | 0.00225300 | 0.00009000 | 4.16% | 0.00215700 | 0.00227200 | 0.00215100 | 8,558.00 |
Feb 28 2024 | 0.00216300 | -0.00025900 | -10.69% | 0.00240500 | 0.00245300 | 0.00214500 | 8,007.00 |
Feb 27 2024 | 0.00242200 | -0.00002500 | -1.02% | 0.00247300 | 0.00253700 | 0.00235400 | 8,597.00 |
Feb 26 2024 | 0.00244700 | -0.00002300 | -0.93% | 0.00248100 | 0.00257900 | 0.00239300 | 9,190.00 |
Feb 25 2024 | 0.00247000 | 0.00007700 | 3.22% | 0.00240300 | 0.00248700 | 0.00238500 | 7,662.00 |
Feb 24 2024 | 0.00239300 | -0.00004300 | -1.77% | 0.00243900 | 0.00245500 | 0.00237900 | 7,764.00 |
Feb 23 2024 | 0.00243600 | 0.00001800 | 0.74% | 0.00241400 | 0.00244600 | 0.00236200 | 8,886.00 |
Feb 22 2024 | 0.00241800 | 0.00005200 | 2.20% | 0.00237700 | 0.00243200 | 0.00235800 | 10,318.00 |
Feb 21 2024 | 0.00236600 | 0.00000100 | 0.04% | 0.00237200 | 0.00242100 | 0.00229200 | 10,252.00 |
Feb 20 2024 | 0.00236500 | 0.00016300 | 7.40% | 0.00219100 | 0.00241700 | 0.00217900 | 10,716.00 |
Feb 19 2024 | 0.00220200 | -0.00013900 | -5.94% | 0.00234300 | 0.00235300 | 0.00211500 | 8,078.00 |
Feb 18 2024 | 0.00234100 | 0.00000800 | 0.34% | 0.00234600 | 0.00238400 | 0.00229600 | 6,111.00 |
Feb 17 2024 | 0.00233300 | -0.00002700 | -1.14% | 0.00235600 | 0.00238000 | 0.00228900 | 6,591.00 |
Feb 16 2024 | 0.00236000 | -0.00006700 | -2.76% | 0.00242900 | 0.00246800 | 0.00232400 | 8,789.00 |
Feb 15 2024 | 0.00242700 | -0.00003400 | -1.38% | 0.00247500 | 0.00250100 | 0.00237800 | 8,847.00 |
Feb 14 2024 | 0.00246100 | -0.00012600 | -4.87% | 0.00257500 | 0.00264500 | 0.00245000 | 10,604.00 |
Feb 13 2024 | 0.00258700 | 0.00006000 | 2.37% | 0.00253400 | 0.00262400 | 0.00244100 | 12,626.00 |
Feb 12 2024 | 0.00252700 | 0.00003000 | 1.20% | 0.00249800 | 0.00257400 | 0.00240100 | 11,593.00 |
Feb 11 2024 | 0.00249700 | -0.00001100 | -0.44% | 0.00251600 | 0.00257100 | 0.00242900 | 11,733.00 |
Feb 10 2024 | 0.00250800 | -0.00007600 | -2.94% | 0.00258000 | 0.00261400 | 0.00244400 | 8,694.00 |
Feb 09 2024 | 0.00258400 | -0.00026200 | -9.21% | 0.00284800 | 0.00284900 | 0.00251800 | 11,955.00 |
Feb 08 2024 | 0.00284600 | -0.00017700 | -5.86% | 0.00300100 | 0.00306000 | 0.00266900 | 6,714.00 |
Feb 07 2024 | 0.00302300 | 0.00058600 | 24.05% | 0.00244500 | 0.00312800 | 0.00241100 | 8,890.00 |