Register for streaming realtime charts, analysis tools, and prices.
XMCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.208406 | -0.025721 | -10.99% | 0.234354 | 0.241982 | 0.205606 | 345.00 |
| May 20 2024 | 0.234126 | 0.009612 | 4.28% | 0.232115 | 0.284489 | 0.193872 | 39,945.00 |
| May 19 2024 | 0.224514 | -0.015384 | -6.41% | 0.239648 | 0.242253 | 0.223614 | 23.00 |
| May 18 2024 | 0.239898 | 0.031678 | 15.21% | 0.208286 | 0.241238 | 0.207675 | 5,310.00 |
| May 17 2024 | 0.20822 | 0.003263 | 1.59% | 0.205054 | 0.242869 | 0.203642 | 93.00 |
| May 16 2024 | 0.204957 | -0.02124 | -9.39% | 0.225947 | 0.227437 | 0.202855 | 32.00 |
| May 15 2024 | 0.226197 | 0.02979 | 15.17% | 0.196334 | 0.233043 | 0.196227 | 42.00 |
| May 14 2024 | 0.196407 | -0.035623 | -15.35% | 0.232115 | 0.27629 | 0.193872 | 7,757.00 |
| May 13 2024 | 0.23203 | 0.024244 | 11.67% | 0.243579 | 0.264764 | 0.221624 | 41,755.00 |
| May 12 2024 | 0.207786 | -0.008011 | -3.71% | 0.216019 | 0.216828 | 0.204871 | 46.00 |
| May 11 2024 | 0.215797 | -0.008427 | -3.76% | 0.223855 | 0.224687 | 0.204495 | 217.00 |
| May 10 2024 | 0.224224 | 0.013092 | 6.20% | 0.210751 | 0.238665 | 0.210193 | 261.00 |
| May 09 2024 | 0.211132 | 0.014195 | 7.21% | 0.197023 | 0.219134 | 0.196947 | 208.00 |
| May 08 2024 | 0.196937 | -0.004247 | -2.11% | 0.200717 | 0.202887 | 0.196023 | 0.00 |
| May 07 2024 | 0.201184 | 0.012262 | 6.49% | 0.188868 | 0.218218 | 0.188309 | 91.00 |
| May 06 2024 | 0.188922 | -0.019738 | -9.46% | 0.243579 | 0.279642 | 0.188827 | 39,854.00 |
| May 05 2024 | 0.208659 | -0.029613 | -12.43% | 0.238319 | 0.239365 | 0.205714 | 311.00 |
| May 04 2024 | 0.238273 | 0.033742 | 16.50% | 0.20439 | 0.240345 | 0.203407 | 4.00 |
| May 03 2024 | 0.20453 | -0.039182 | -16.08% | 0.243579 | 0.249867 | 0.200341 | 137.00 |
| May 02 2024 | 0.243713 | 0.001756 | 0.73% | 0.241104 | 0.245589 | 0.2356 | 4.00 |
| May 01 2024 | 0.241957 | 0.037518 | 18.35% | 0.203707 | 0.245511 | 0.192192 | 9.00 |
| Apr 30 2024 | 0.204439 | -0.035579 | -14.82% | 0.240029 | 0.243195 | 0.195938 | 402.00 |
| Apr 29 2024 | 0.240018 | 0.00314 | 1.33% | 0.201957 | 0.268847 | 0.201137 | 40,022.00 |
| Apr 28 2024 | 0.236878 | -0.001099 | -0.46% | 0.237792 | 0.241013 | 0.235989 | 8.00 |
| Apr 27 2024 | 0.237977 | 0.025537 | 12.02% | 0.212278 | 0.242843 | 0.208225 | 113.00 |
| Apr 26 2024 | 0.212441 | -0.03002 | -12.38% | 0.242462 | 0.24302 | 0.210956 | 4.00 |
| Apr 25 2024 | 0.242461 | 0.028675 | 13.41% | 0.214024 | 0.245376 | 0.209112 | 35.00 |
| Apr 24 2024 | 0.213786 | -0.001961 | -0.91% | 0.236422 | 0.238945 | 0.212434 | 109.00 |
| Apr 23 2024 | 0.215747 | 0.008443 | 4.07% | 0.207082 | 0.227964 | 0.204636 | 798.00 |
| Apr 22 2024 | 0.207303 | 0.005185 | 2.57% | 0.201957 | 0.28509 | 0.201137 | 39,851.00 |
| Apr 21 2024 | 0.202118 | -0.036762 | -15.39% | 0.23839 | 0.241734 | 0.19994 | 456.00 |
| Apr 20 2024 | 0.23888 | -0.02116 | -8.14% | 0.259131 | 0.260977 | 0.200513 | 6,026.00 |
| Apr 19 2024 | 0.26004 | 0.023132 | 9.76% | 0.236421 | 0.262723 | 0.222315 | 8,751.00 |
| Apr 18 2024 | 0.236908 | -0.009615 | -3.90% | 0.246358 | 0.25002 | 0.23584 | 1,830.00 |
| Apr 17 2024 | 0.246523 | 0.001199 | 0.49% | 0.245799 | 0.248392 | 0.232281 | 6,498.00 |
| Apr 16 2024 | 0.245324 | 0.013772 | 5.95% | 0.231497 | 0.249415 | 0.225887 | 3,422.00 |
| Apr 15 2024 | 0.231552 | -0.032273 | -12.23% | 0.254063 | 0.283669 | 0.223772 | 39,862.00 |
| Apr 14 2024 | 0.263825 | 0.009106 | 3.57% | 0.254063 | 0.264051 | 0.226917 | 56.00 |
| Apr 13 2024 | 0.254719 | 0.017754 | 7.49% | 0.240203 | 0.270891 | 0.218855 | 7,267.00 |
| Apr 12 2024 | 0.236965 | -0.0272 | -10.30% | 0.263934 | 0.283834 | 0.235976 | 1,055.00 |
| Apr 11 2024 | 0.264166 | 0.005221 | 2.02% | 0.258953 | 0.26419 | 0.244222 | 532.00 |
| Apr 10 2024 | 0.258945 | 0.007138 | 2.83% | 0.251578 | 0.260896 | 0.247079 | 20,164.00 |
| Apr 09 2024 | 0.251807 | 0.008711 | 3.58% | 0.242745 | 0.254708 | 0.227946 | 3,871.00 |
| Apr 08 2024 | 0.243095 | -0.002009 | -0.82% | 0.234277 | 0.257676 | 0.234003 | 45,306.00 |
| Apr 07 2024 | 0.245104 | 0.010655 | 4.54% | 0.234277 | 0.247999 | 0.233962 | 52.00 |
| Apr 06 2024 | 0.234449 | -0.001482 | -0.63% | 0.235175 | 0.259747 | 0.229198 | 12,685.00 |
| Apr 05 2024 | 0.235931 | -0.046105 | -16.35% | 0.282319 | 0.288603 | 0.233607 | 4,145.00 |
| Apr 04 2024 | 0.282035 | 0.003584 | 1.29% | 0.278159 | 0.290929 | 0.263062 | 5,469.00 |
| Apr 03 2024 | 0.278451 | 0.014606 | 5.54% | 0.263954 | 0.281781 | 0.260322 | 10.00 |
| Apr 02 2024 | 0.263846 | -0.016346 | -5.83% | 0.279339 | 0.283464 | 0.260274 | 652.00 |
| Apr 01 2024 | 0.280192 | 0.001528 | 0.55% | 0.28911 | 0.296207 | 0.272181 | 44,216.00 |
| Mar 31 2024 | 0.278664 | 0.000705 | 0.25% | 0.27823 | 0.279815 | 0.276206 | 35,767.00 |
| Mar 30 2024 | 0.277958 | 0.00116 | 0.42% | 0.276622 | 0.279432 | 0.27625 | 36,433.00 |
| Mar 29 2024 | 0.276798 | -0.003416 | -1.22% | 0.280952 | 0.283335 | 0.274604 | 21,997.00 |
| Mar 28 2024 | 0.280214 | -0.002948 | -1.04% | 0.28079 | 0.289789 | 0.276343 | 38,581.00 |
| Mar 27 2024 | 0.283162 | 0.001063 | 0.38% | 0.28911 | 0.291128 | 0.274935 | 27,937.00 |
| Mar 26 2024 | 0.282099 | 0.004485 | 1.62% | 0.279821 | 0.29764 | 0.273742 | 42,389.00 |
| Mar 25 2024 | 0.277613 | 0.006923 | 2.56% | 0.27343 | 0.300106 | 0.26825 | 90,498.00 |
| Mar 24 2024 | 0.270691 | -0.011181 | -3.97% | 0.281956 | 0.291072 | 0.256575 | 35,269.00 |
| Mar 23 2024 | 0.281872 | 0.009097 | 3.34% | 0.273405 | 0.290092 | 0.270439 | 21,744.00 |
| Mar 22 2024 | 0.272775 | -0.019889 | -6.80% | 0.291485 | 0.294257 | 0.268547 | 44,696.00 |
| Mar 21 2024 | 0.292663 | -0.007119 | -2.37% | 0.300246 | 0.301639 | 0.288297 | 43,827.00 |
| Mar 20 2024 | 0.299782 | 0.024229 | 8.79% | 0.27343 | 0.30368 | 0.26825 | 24,933.00 |
| Mar 19 2024 | 0.275553 | -0.040958 | -12.94% | 0.316211 | 0.324713 | 0.271524 | 26,924.00 |
| Mar 18 2024 | 0.316511 | -0.00412 | -1.28% | 0.319235 | 0.609827 | 0.310136 | 43,328.00 |
| Mar 17 2024 | 0.320631 | 0.001685 | 0.53% | 0.320982 | 0.326923 | 0.317495 | 20,883.00 |
| Mar 16 2024 | 0.318946 | 0.002828 | 0.89% | 0.315804 | 0.327324 | 0.312107 | 32,046.00 |
| Mar 15 2024 | 0.316119 | -0.004058 | -1.27% | 0.319235 | 0.328967 | 0.307904 | 70,260.00 |
| Mar 14 2024 | 0.320177 | 0.000642 | 0.20% | 0.319235 | 0.328967 | 0.309295 | 29,806.00 |
| Mar 13 2024 | 0.319535 | 0.010771 | 3.49% | 0.308454 | 0.325736 | 0.307464 | 46,401.00 |
| Mar 12 2024 | 0.308764 | -0.002235 | -0.72% | 0.311724 | 0.314175 | 0.301603 | 47,733.00 |
| Mar 11 2024 | 0.310999 | -0.000385 | -0.12% | 0.324885 | 0.336509 | 0.300503 | 69,250.00 |
| Mar 10 2024 | 0.311384 | -0.005159 | -1.63% | 0.317778 | 0.318153 | 0.30592 | 32,344.00 |
| Mar 09 2024 | 0.316542 | 0.015973 | 5.31% | 0.301944 | 0.3238 | 0.299714 | 43,086.00 |
| Mar 08 2024 | 0.300569 | -0.023452 | -7.24% | 0.324885 | 0.336509 | 0.299342 | 37,142.00 |
| Mar 07 2024 | 0.324021 | 0.024638 | 8.23% | 0.301535 | 0.344409 | 0.298246 | 36,196.00 |
| Mar 06 2024 | 0.299384 | 0.005276 | 1.79% | 0.288064 | 0.306409 | 0.286584 | 45,571.00 |
| Mar 05 2024 | 0.294107 | 0.007969 | 2.79% | 0.287558 | 0.319424 | 0.270056 | 29,637.00 |
| Mar 04 2024 | 0.286138 | -0.009282 | -3.14% | 0.303544 | 0.30952 | 0.284509 | 58,767.00 |
| Mar 03 2024 | 0.29542 | 0.000779 | 0.26% | 0.292019 | 0.30009 | 0.291448 | 43,731.00 |
| Mar 02 2024 | 0.294641 | -0.004313 | -1.44% | 0.298641 | 0.303878 | 0.294467 | 42,364.00 |
| Mar 01 2024 | 0.298954 | -0.002143 | -0.71% | 0.303544 | 0.30952 | 0.288974 | 28,545.00 |
| Feb 29 2024 | 0.301098 | 0.003652 | 1.23% | 0.29661 | 0.306562 | 0.287427 | 33,591.00 |
| Feb 28 2024 | 0.297445 | -0.066769 | -18.33% | 0.364488 | 0.391709 | 0.277407 | 30,571.00 |
| Feb 27 2024 | 0.364214 | 0.091047 | 33.33% | 0.294976 | 0.411196 | 0.26419 | 24,121.00 |
| Feb 26 2024 | 0.273167 | -0.001186 | -0.43% | 0.2725 | 0.461364 | 0.270016 | 47,362.00 |
| Feb 25 2024 | 0.274352 | -0.000448 | -0.16% | 0.274845 | 0.280037 | 0.27125 | 18,669.00 |
| Feb 24 2024 | 0.2748 | 0.00468 | 1.73% | 0.269483 | 0.27885 | 0.263689 | 28,665.00 |
| Feb 23 2024 | 0.27012 | -0.003325 | -1.22% | 0.273429 | 0.277365 | 0.262889 | 25,136.00 |
| Feb 22 2024 | 0.273445 | -0.007631 | -2.71% | 0.280169 | 0.280186 | 0.271533 | 32,097.00 |
