Register for streaming realtime charts, analysis tools, and prices.
XMCBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.00000358 | 0.00000047 | 15.11% | 0.00000311 | 0.00000358 | 0.00000311 | 5,310.00 |
| May 17 2024 | 0.00000311 | -0.00000003 | -0.96% | 0.00000314 | 0.00000360 | 0.00000307 | 93.00 |
| May 16 2024 | 0.00000314 | -0.00000027 | -7.92% | 0.00000341 | 0.00000341 | 0.00000314 | 32.00 |
| May 15 2024 | 0.00000341 | 0.00000022 | 6.90% | 0.00000319 | 0.00000351 | 0.00000319 | 42.00 |
| May 14 2024 | 0.00000319 | -0.00000050 | -13.55% | 0.00000369 | 0.00000441 | 0.00000314 | 7,757.00 |
| May 13 2024 | 0.00000369 | 0.00000031 | 9.17% | 0.00000445 | 0.00000456 | 0.00000354 | 41,755.00 |
| May 12 2024 | 0.00000338 | -0.00000017 | -4.79% | 0.00000355 | 0.00000355 | 0.00000338 | 46.00 |
| May 11 2024 | 0.00000355 | -0.00000013 | -3.53% | 0.00000368 | 0.00000368 | 0.00000338 | 217.00 |
| May 10 2024 | 0.00000368 | 0.00000033 | 9.85% | 0.00000335 | 0.00000377 | 0.00000335 | 261.00 |
| May 09 2024 | 0.00000335 | 0.00000013 | 4.04% | 0.00000322 | 0.00000355 | 0.00000322 | 208.00 |
| May 08 2024 | 0.00000322 | 0.00000000 | 0.00% | 0.00000322 | 0.00000322 | 0.00000322 | 0.00 |
| May 07 2024 | 0.00000322 | 0.00000023 | 7.69% | 0.00000299 | 0.00000339 | 0.00000299 | 91.00 |
| May 06 2024 | 0.00000299 | -0.00000027 | -8.28% | 0.00000328 | 0.00000371 | 0.00000299 | 39,854.00 |
| May 05 2024 | 0.00000326 | -0.00000047 | -12.60% | 0.00000373 | 0.00000373 | 0.00000323 | 311.00 |
| May 04 2024 | 0.00000373 | 0.00000048 | 14.77% | 0.00000325 | 0.00000373 | 0.00000325 | 4.00 |
| May 03 2024 | 0.00000325 | -0.00000087 | -21.12% | 0.00000412 | 0.00000412 | 0.00000325 | 137.00 |
| May 02 2024 | 0.00000412 | -0.00000002 | -0.48% | 0.00000414 | 0.00000414 | 0.00000412 | 4.00 |
| May 01 2024 | 0.00000414 | 0.00000078 | 23.21% | 0.00000336 | 0.00000414 | 0.00000336 | 9.00 |
| Apr 30 2024 | 0.00000336 | -0.00000040 | -10.64% | 0.00000376 | 0.00000398 | 0.00000317 | 402.00 |
| Apr 29 2024 | 0.00000376 | 0.00000000 | 0.00% | 0.00000445 | 0.00000456 | 0.00000318 | 40,022.00 |
| Apr 28 2024 | 0.00000376 | 0.00000001 | 0.27% | 0.00000375 | 0.00000376 | 0.00000375 | 8.00 |
| Apr 27 2024 | 0.00000375 | 0.00000042 | 12.61% | 0.00000333 | 0.00000382 | 0.00000333 | 113.00 |
| Apr 26 2024 | 0.00000333 | -0.00000043 | -11.44% | 0.00000376 | 0.00000376 | 0.00000333 | 4.00 |
| Apr 25 2024 | 0.00000376 | 0.00000043 | 12.91% | 0.00000333 | 0.00000376 | 0.00000333 | 35.00 |
| Apr 24 2024 | 0.00000333 | -0.00000023 | -6.46% | 0.00000356 | 0.00000371 | 0.00000328 | 109.00 |
| Apr 23 2024 | 0.00000356 | 0.00000046 | 14.84% | 0.00000310 | 0.00000356 | 0.00000310 | 811.00 |
| Apr 22 2024 | 0.00000310 | -0.00000001 | -0.32% | 0.00000445 | 0.00000456 | 0.00000310 | 39,851.00 |
| Apr 21 2024 | 0.00000311 | -0.00000057 | -15.49% | 0.00000368 | 0.00000368 | 0.00000310 | 456.00 |
| Apr 20 2024 | 0.00000368 | -0.00000038 | -9.36% | 0.00000406 | 0.00000406 | 0.00000314 | 6,026.00 |
| Apr 19 2024 | 0.00000406 | 0.00000033 | 8.85% | 0.00000373 | 0.00000406 | 0.00000364 | 8,751.00 |
| Apr 18 2024 | 0.00000373 | -0.00000029 | -7.21% | 0.00000402 | 0.00000402 | 0.00000373 | 1,830.00 |
| Apr 17 2024 | 0.00000402 | 0.00000017 | 4.42% | 0.00000385 | 0.00000403 | 0.00000382 | 6,498.00 |
| Apr 16 2024 | 0.00000385 | 0.00000020 | 5.48% | 0.00000365 | 0.00000392 | 0.00000365 | 3,422.00 |
| Apr 15 2024 | 0.00000365 | -0.00000036 | -8.98% | 0.00000401 | 0.00000402 | 0.00000359 | 39,862.00 |
| Apr 14 2024 | 0.00000401 | 0.00000006 | 1.52% | 0.00000395 | 0.00000407 | 0.00000361 | 56.00 |
| Apr 13 2024 | 0.00000395 | 0.00000037 | 10.34% | 0.00000358 | 0.00000399 | 0.00000337 | 7,267.00 |
| Apr 12 2024 | 0.00000358 | -0.00000019 | -5.04% | 0.00000377 | 0.00000419 | 0.00000352 | 1,216.00 |
| Apr 11 2024 | 0.00000377 | 0.00000010 | 2.72% | 0.00000367 | 0.00000397 | 0.00000346 | 532.00 |
| Apr 10 2024 | 0.00000367 | 0.00000003 | 0.82% | 0.00000364 | 0.00000373 | 0.00000352 | 20,164.00 |
| Apr 09 2024 | 0.00000364 | 0.00000025 | 7.37% | 0.00000339 | 0.00000365 | 0.00000331 | 3,871.00 |
| Apr 08 2024 | 0.00000339 | -0.00000014 | -3.97% | 0.00000358 | 0.00000358 | 0.00000339 | 45,306.00 |
| Apr 07 2024 | 0.00000353 | 0.00000013 | 3.82% | 0.00000340 | 0.00000353 | 0.00000339 | 52.00 |
| Apr 06 2024 | 0.00000340 | -0.00000007 | -2.02% | 0.00000347 | 0.00000381 | 0.00000339 | 12,685.00 |
| Apr 05 2024 | 0.00000347 | -0.00000065 | -15.78% | 0.00000412 | 0.00000420 | 0.00000347 | 4,145.00 |
| Apr 04 2024 | 0.00000412 | -0.00000009 | -2.14% | 0.00000421 | 0.00000429 | 0.00000404 | 5,469.00 |
| Apr 03 2024 | 0.00000421 | 0.00000018 | 4.47% | 0.00000403 | 0.00000421 | 0.00000403 | 10.00 |
| Apr 02 2024 | 0.00000403 | 0.00000002 | 0.50% | 0.00000401 | 0.00000424 | 0.00000398 | 652.00 |
| Apr 01 2024 | 0.00000401 | 0.00000010 | 2.56% | 0.00000390 | 0.00000424 | 0.00000390 | 44,216.00 |
| Mar 31 2024 | 0.00000391 | -0.00000008 | -2.01% | 0.00000399 | 0.00000406 | 0.00000390 | 35,767.00 |
| Mar 30 2024 | 0.00000399 | 0.00000003 | 0.76% | 0.00000396 | 0.00000400 | 0.00000395 | 36,433.00 |
| Mar 29 2024 | 0.00000396 | 0.00000000 | 0.00% | 0.00000397 | 0.00000409 | 0.00000391 | 21,997.00 |
| Mar 28 2024 | 0.00000396 | -0.00000013 | -3.18% | 0.00000404 | 0.00000412 | 0.00000390 | 38,581.00 |
| Mar 27 2024 | 0.00000409 | 0.00000006 | 1.49% | 0.00000413 | 0.00000416 | 0.00000392 | 27,937.00 |
| Mar 26 2024 | 0.00000403 | 0.00000006 | 1.51% | 0.00000401 | 0.00000424 | 0.00000387 | 42,389.00 |
| Mar 25 2024 | 0.00000397 | -0.00000005 | -1.24% | 0.00000418 | 0.00000425 | 0.00000391 | 90,498.00 |
| Mar 24 2024 | 0.00000402 | -0.00000036 | -8.22% | 0.00000440 | 0.00000450 | 0.00000384 | 35,269.00 |
| Mar 23 2024 | 0.00000438 | 0.00000008 | 1.86% | 0.00000429 | 0.00000450 | 0.00000421 | 21,744.00 |
| Mar 22 2024 | 0.00000430 | -0.00000017 | -3.80% | 0.00000445 | 0.00000456 | 0.00000424 | 44,696.00 |
| Mar 21 2024 | 0.00000447 | 0.00000005 | 1.13% | 0.00000442 | 0.00000452 | 0.00000431 | 43,827.00 |
| Mar 20 2024 | 0.00000442 | 0.00000002 | 0.45% | 0.00000440 | 0.00000485 | 0.00000427 | 24,933.00 |
| Mar 19 2024 | 0.00000440 | -0.00000027 | -5.78% | 0.00000467 | 0.00000517 | 0.00000427 | 27,289.00 |
| Mar 18 2024 | 0.00000467 | -0.00000002 | -0.43% | 0.00000469 | 0.00000479 | 0.00000457 | 43,328.00 |
| Mar 17 2024 | 0.00000469 | -0.00000020 | -4.09% | 0.00000489 | 0.00000497 | 0.00000465 | 20,883.00 |
| Mar 16 2024 | 0.00000489 | 0.00000035 | 7.71% | 0.00000454 | 0.00000498 | 0.00000449 | 32,046.00 |
| Mar 15 2024 | 0.00000454 | 0.00000006 | 1.34% | 0.00000451 | 0.00000486 | 0.00000445 | 70,260.00 |
| Mar 14 2024 | 0.00000448 | 0.00000011 | 2.52% | 0.00000445 | 0.00000469 | 0.00000434 | 29,806.00 |
| Mar 13 2024 | 0.00000437 | 0.00000005 | 1.16% | 0.00000432 | 0.00000449 | 0.00000421 | 46,401.00 |
| Mar 12 2024 | 0.00000432 | 0.00000001 | 0.23% | 0.00000431 | 0.00000449 | 0.00000422 | 47,733.00 |
| Mar 11 2024 | 0.00000431 | -0.00000020 | -4.43% | 0.00000445 | 0.00000459 | 0.00000419 | 69,250.00 |
| Mar 10 2024 | 0.00000451 | -0.00000011 | -2.38% | 0.00000464 | 0.00000465 | 0.00000440 | 32,344.00 |
| Mar 09 2024 | 0.00000462 | 0.00000022 | 5.00% | 0.00000442 | 0.00000480 | 0.00000435 | 43,086.00 |
| Mar 08 2024 | 0.00000440 | -0.00000045 | -9.28% | 0.00000485 | 0.00000500 | 0.00000435 | 37,142.00 |
| Mar 07 2024 | 0.00000485 | 0.00000032 | 7.06% | 0.00000457 | 0.00000507 | 0.00000449 | 36,623.00 |
| Mar 06 2024 | 0.00000453 | -0.00000004 | -0.88% | 0.00000452 | 0.00000484 | 0.00000443 | 45,571.00 |
| Mar 05 2024 | 0.00000457 | 0.00000035 | 8.29% | 0.00000421 | 0.00000503 | 0.00000399 | 29,637.00 |
| Mar 04 2024 | 0.00000422 | -0.00000047 | -10.02% | 0.00000466 | 0.00000474 | 0.00000421 | 58,767.00 |
| Mar 03 2024 | 0.00000469 | -0.00000006 | -1.26% | 0.00000471 | 0.00000484 | 0.00000465 | 43,731.00 |
| Mar 02 2024 | 0.00000475 | -0.00000003 | -0.63% | 0.00000478 | 0.00000492 | 0.00000471 | 42,364.00 |
| Mar 01 2024 | 0.00000478 | -0.00000012 | -2.45% | 0.00000496 | 0.00000502 | 0.00000461 | 29,054.00 |
| Feb 29 2024 | 0.00000490 | 0.00000014 | 2.94% | 0.00000476 | 0.00000510 | 0.00000459 | 33,591.00 |
| Feb 28 2024 | 0.00000476 | -0.00000200 | -31.30% | 0.00000639 | 0.00000708 | 0.00000459 | 30,571.00 |
| Feb 27 2024 | 0.00000639 | 0.00000100 | 19.96% | 0.00000540 | 0.00000718 | 0.00000464 | 24,121.00 |
| Feb 26 2024 | 0.00000501 | -0.00000029 | -5.47% | 0.00000534 | 0.00000547 | 0.00000497 | 47,362.00 |
| Feb 25 2024 | 0.00000530 | -0.00000003 | -0.56% | 0.00000533 | 0.00000547 | 0.00000521 | 18,669.00 |
| Feb 24 2024 | 0.00000533 | 0.00000002 | 0.38% | 0.00000531 | 0.00000540 | 0.00000512 | 28,665.00 |
| Feb 23 2024 | 0.00000531 | -0.00000002 | -0.38% | 0.00000533 | 0.00000543 | 0.00000506 | 25,136.00 |
| Feb 22 2024 | 0.00000533 | -0.00000008 | -1.48% | 0.00000541 | 0.00000546 | 0.00000524 | 32,097.00 |
| Feb 21 2024 | 0.00000541 | 0.00000011 | 2.08% | 0.00000530 | 0.00000551 | 0.00000520 | 35,798.00 |
| Feb 20 2024 | 0.00000530 | 0.00000004 | 0.76% | 0.00000526 | 0.00000544 | 0.00000518 | 29,927.00 |
| Feb 19 2024 | 0.00000526 | 0.00000001 | 0.19% | 0.00000524 | 0.00000540 | 0.00000523 | 54,084.00 |
| Feb 18 2024 | 0.00000525 | -0.00000013 | -2.42% | 0.00000538 | 0.00000540 | 0.00000519 | 22,307.00 |
| Feb 17 2024 | 0.00000538 | 0.00000002 | 0.37% | 0.00000536 | 0.00000550 | 0.00000527 | 52,857.00 |
