Monero Historical Data - XMRBTC

Name Symbol Market Market Cap ($) Algorithm
Monero XMRBTC Crypto 777,745,529 RandomX
  Change % Change Current Price Bid Offer
-0.00005800 -0.77% 0.00742900 0.00739200 0.00743900
High Low Open Prev. Close 52 Week Range
0.00760500 0.00699100 0.00748700 0.00748700 0.00535001 - 4,973.60000000
Exchange Time Size Trade Price Currency
BINA 04:00:10 1.50 0.00741200 BTC
Price x Volume Volume Base Symbol Related Pairs
729.44 98,584.89 XMR XMREUR XMRGBP XMRUSD

XMRBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.006571000.007900000.00606100301,464.460.0008580013.06%
1 Month0.007580004,973.600000000.00590000310,910.55-0.00015100-1.99%
3 Months0.007303004,973.600000000.00590000269,032.510.000126001.73%
6 Months0.006942004,973.600000000.00535001387,130.660.000487007.02%
1 Year0.013078004,973.600000000.00535001300,863.63-0.00564900-43.19%
3 Years0.019403894,973.600000000.005350017,774,503.56-0.01197489-61.71%
5 Years0.003564584,973.600000000.000945614,771,498.820.00386442108.41%

XMRBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 29 2020 0.00716100 -0.00038500 -5.10% 0.00755100 0.00760500 0.00668100 241,890.00
Mar 28 2020 0.00754600 0.00003700 0.49% 0.00750000 0.00772500 0.00691700 303,719.00
Mar 27 2020 0.00750900 0.00002600 0.35% 0.00745800 0.00773400 0.00673800 347,469.00
Mar 26 2020 0.00748300 0.00045000 6.40% 0.00702600 0.00790000 0.00669300 474,503.00
Mar 25 2020 0.00703300 0.00002800 0.40% 0.00702200 0.00708600 0.00662200 186,231.00
Mar 24 2020 0.00700500 0.00014300 2.08% 0.00682200 0.00714900 0.00670000 261,314.00
Mar 23 2020 0.00686200 0.00028700 4.37% 0.00657100 0.00702400 0.00606100 295,121.00
Mar 22 2020 0.00657500 -0.00009800 -1.47% 0.00645100 0.00717200 0.00630000 317,127.00
Mar 21 2020 0.00667300 0.00021100 3.27% 0.00652300 4,973.60000000 0.00628100 257,506.00
Mar 20 2020 0.00646200 -0.00017500 -2.64% 0.00664200 0.00678200 0.00614100 308,042.00
Mar 19 2020 0.00663700 -0.00018100 -2.65% 0.00688600 4,973.60000000 0.00655200 325,456.00
Mar 18 2020 0.00681800 0.00002200 0.32% 0.00680400 4,973.60000000 0.00626700 316,484.00
Mar 17 2020 0.00679600 0.00004100 0.61% 0.00676200 0.00731000 0.00630000 287,925.00
Mar 16 2020 0.00675500 -0.00033500 -4.72% 0.00708400 0.00731400 0.00647600 389,786.00
Mar 15 2020 0.00709000 0.00011100 1.59% 0.00698500 0.00781400 0.00629700 86,706.00
Mar 14 2020 0.00697900 0.00034400 5.18% 0.00662500 0.00747387 0.00619400 313,013.00
Mar 13 2020 0.00663500 -0.00007100 -1.06% 0.00666600 0.00720000 0.00590000 1,115,619.00
Mar 12 2020 0.00670600 -0.00012900 -1.89% 0.00681200 0.00701732 0.00613700 529,711.00
Mar 11 2020 0.00683500 -0.00011100 -1.60% 0.00694700 0.00705000 0.00670500 433,393.00
Mar 10 2020 0.00694600 -0.00006900 -0.98% 0.00701500 0.00718700 0.00683600 166,176.00
Mar 09 2020 0.00701500 -0.00003900 -0.55% 0.00703100 0.00740500 0.00683600 207,121.00
Mar 08 2020 0.00705400 -0.00032000 -4.34% 0.00734400 0.00741000 0.00644500 211,571.00
Mar 07 2020 0.00737400 -0.00018600 -2.46% 0.00756900 0.00762200 0.00697500 131,539.00
Mar 06 2020 0.00756000 0.00001800 0.24% 0.00756400 0.00762200 0.00744800 167,470.00
Mar 05 2020 0.00754200 0.00001900 0.25% 0.00753300 0.00769900 0.00749400 168,059.00
Mar 04 2020 0.00752300 0.00001100 0.15% 0.00751900 0.00778900 0.00744400 323,696.00
Mar 03 2020 0.00751200 -0.00019500 -2.53% 0.00770500 0.00778900 0.00746300 276,204.00
Mar 02 2020 0.00770700 0.00016100 2.13% 0.00758000 0.00780500 0.00754000 262,631.00
Mar 01 2020 0.00754600 -0.00019400 -2.51% 0.00772900 0.00791100 0.00749300 278,513.00
Feb 29 2020 0.00774000 -0.00014300 -1.81% 0.00788000 0.00805800 0.00771000 298,456.00
See More Historical Prices »


Your Recent History
COIN
XMRBTC
Monero
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.