Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XMRBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.00185800 | 0.00001100 | 0.60% | 0.00184800 | 0.00190000 | 0.00182200 | 2,836.00 |
| Apr 24 2024 | 0.00184700 | 0.00001400 | 0.76% | 0.00182600 | 0.00188400 | 0.00180700 | 3,224.00 |
| Apr 23 2024 | 0.00183300 | 0.00002100 | 1.16% | 0.00181300 | 0.00206900 | 0.00180600 | 3,736.00 |
| Apr 22 2024 | 0.00181200 | -0.00001800 | -0.98% | 0.00180900 | 0.00190600 | 0.00180000 | 4,822.00 |
| Apr 21 2024 | 0.00183000 | -0.00003900 | -2.09% | 0.00187900 | 0.00192200 | 0.00179100 | 4,517.00 |
| Apr 20 2024 | 0.00186900 | 0.00004300 | 2.35% | 0.00183100 | 0.00186900 | 0.00180500 | 3,658.00 |
| Apr 19 2024 | 0.00182600 | -0.00001100 | -0.60% | 0.00183300 | 0.00189600 | 0.00171700 | 6,959.00 |
| Apr 18 2024 | 0.00183700 | -0.00007200 | -3.77% | 0.00192100 | 0.00192900 | 0.00181000 | 6,531.00 |
| Apr 17 2024 | 0.00190900 | -0.00000700 | -0.37% | 0.00190200 | 0.00198600 | 0.00184100 | 7,912.00 |
| Apr 16 2024 | 0.00191600 | -0.00003000 | -1.54% | 0.00195000 | 0.00195600 | 0.00183900 | 5,137.00 |
| Apr 15 2024 | 0.00194600 | 0.00007900 | 4.23% | 0.00184700 | 0.00195000 | 0.00178700 | 5,374.00 |
| Apr 14 2024 | 0.00186700 | 0.00005700 | 3.15% | 0.00180800 | 0.00192000 | 0.00177900 | 4,851.00 |
| Apr 13 2024 | 0.00181000 | -0.00001500 | -0.82% | 0.00183600 | 0.00191600 | 0.00169100 | 4,079.00 |
| Apr 12 2024 | 0.00182500 | -0.00008000 | -4.20% | 0.00190200 | 0.00197900 | 0.00174300 | 5,717.00 |
| Apr 11 2024 | 0.00190500 | 0.00001000 | 0.53% | 0.00189100 | 0.00194100 | 0.00186000 | 4,127.00 |
| Apr 10 2024 | 0.00189500 | -0.00003100 | -1.61% | 0.00192900 | 0.00198600 | 0.00188800 | 6,316.00 |
| Apr 09 2024 | 0.00192600 | 0.00002500 | 1.32% | 0.00191400 | 0.00196600 | 0.00188700 | 6,151.00 |
| Apr 08 2024 | 0.00190100 | 0.00000500 | 0.26% | 0.00189500 | 0.00192100 | 0.00182600 | 5,917.00 |
| Apr 07 2024 | 0.00189600 | -0.00001200 | -0.63% | 0.00191200 | 0.00195800 | 0.00184700 | 3,971.00 |
| Apr 06 2024 | 0.00190800 | 0.00003200 | 1.71% | 0.00187600 | 0.00195400 | 0.00186600 | 4,780.00 |
| Apr 05 2024 | 0.00187600 | -0.00005000 | -2.60% | 0.00192200 | 0.00195200 | 0.00187000 | 4,784.00 |
| Apr 04 2024 | 0.00192600 | -0.00002700 | -1.38% | 0.00195800 | 0.00200200 | 0.00187500 | 8,691.00 |
| Apr 03 2024 | 0.00195300 | 0.00008900 | 4.77% | 0.00186600 | 0.00196500 | 0.00184000 | 7,871.00 |
| Apr 02 2024 | 0.00186400 | 0.00009400 | 5.31% | 0.00177000 | 0.00187400 | 0.00174900 | 6,547.00 |
| Apr 01 2024 | 0.00177000 | -0.00002400 | -1.34% | 0.00180100 | 0.00183000 | 0.00172700 | 11,803.00 |
| Mar 31 2024 | 0.00179400 | -0.00005800 | -3.13% | 0.00185400 | 0.00190400 | 0.00179300 | 2,043.00 |
| Mar 30 2024 | 0.00185200 | -0.00004700 | -2.47% | 0.00189600 | 0.00200800 | 0.00181100 | 3,906.00 |
| Mar 29 2024 | 0.00189900 | -0.00000200 | -0.11% | 0.00190800 | 0.00201400 | 0.00186100 | 4,324.00 |
| Mar 28 2024 | 0.00190100 | -0.00009800 | -4.90% | 0.00198000 | 0.00201000 | 0.00089000 | 4,227.00 |
| Mar 27 2024 | 0.00199900 | 0.00007900 | 4.11% | 0.00193000 | 0.00202500 | 0.00190400 | 5,184.00 |
| Mar 26 2024 | 0.00192000 | -0.00011600 | -5.70% | 0.00204400 | 0.00204900 | 0.00190500 | 9,095.00 |
| Mar 25 2024 | 0.00203600 | -0.00008200 | -3.87% | 0.00211200 | 0.00212600 | 0.00201100 | 70,461.00 |
| Mar 24 2024 | 0.00211800 | -0.00004100 | -1.90% | 0.00217000 | 0.00224500 | 0.00211500 | 5,677.00 |
| Mar 23 2024 | 0.00215900 | 0.00003200 | 1.50% | 0.00212200 | 0.00216200 | 0.00208300 | 3,884.00 |
| Mar 22 2024 | 0.00212700 | 0.00001800 | 0.85% | 0.00211100 | 0.00215100 | 0.00208800 | 5,973.00 |
| Mar 21 2024 | 0.00210900 | 0.00004500 | 2.18% | 0.00206000 | 0.00215600 | 0.00205600 | 9,335.00 |
| Mar 20 2024 | 0.00206400 | -0.00010200 | -4.71% | 0.00215200 | 0.00220400 | 0.00206200 | 8,889.00 |
| Mar 19 2024 | 0.00216600 | 0.00008400 | 4.03% | 0.00208100 | 0.00217100 | 0.00204000 | 7,315.00 |
| Mar 18 2024 | 0.00208200 | 0.00001100 | 0.53% | 0.00204000 | 0.00208200 | 0.00202200 | 70,965.00 |
| Mar 17 2024 | 0.00207100 | -0.00005400 | -2.54% | 0.00213800 | 0.00216400 | 0.00206600 | 6,719.00 |
| Mar 16 2024 | 0.00212500 | 0.00008000 | 3.91% | 0.00204700 | 0.00217800 | 0.00201400 | 6,643.00 |
| Mar 15 2024 | 0.00204500 | 0.00000100 | 0.05% | 0.00205500 | 0.00215300 | 0.00202300 | 74,612.00 |
| Mar 14 2024 | 0.00204400 | -0.00001800 | -0.87% | 0.00205200 | 0.00208000 | 0.00200600 | 7,344.00 |
| Mar 13 2024 | 0.00206200 | 0.00002600 | 1.28% | 0.00203000 | 0.00206400 | 0.00197200 | 8,724.00 |
| Mar 12 2024 | 0.00203600 | 0.00002400 | 1.19% | 0.00200900 | 0.00220200 | 0.00198000 | 5,895.00 |
| Mar 11 2024 | 0.00201200 | -0.00011600 | -5.45% | 0.00212800 | 0.00215000 | 0.00196700 | 66,716.00 |
| Mar 10 2024 | 0.00212800 | 0.00003300 | 1.58% | 0.00210600 | 0.00214900 | 0.00205900 | 5,244.00 |
| Mar 09 2024 | 0.00209500 | -0.00006300 | -2.92% | 0.00215800 | 0.00218800 | 0.00208600 | 5,033.00 |
| Mar 08 2024 | 0.00215800 | 0.00000900 | 0.42% | 0.00215300 | 0.00226900 | 0.00213700 | 5,864.00 |
| Mar 07 2024 | 0.00214900 | -0.00002000 | -0.92% | 0.00218100 | 0.00223100 | 0.00209300 | 10,691.00 |
| Mar 06 2024 | 0.00216900 | -0.00005500 | -2.47% | 0.00221800 | 0.00228200 | 0.00209700 | 9,738.00 |
| Mar 05 2024 | 0.00222400 | 0.00003000 | 1.37% | 0.00220300 | 0.00230600 | 0.00215200 | 11,641.00 |
| Mar 04 2024 | 0.00219400 | -0.00020800 | -8.66% | 0.00239300 | 0.00265000 | 0.00218500 | 68,060.00 |
| Mar 03 2024 | 0.00240200 | 0.00005800 | 2.47% | 0.00236900 | 0.00247500 | 0.00230300 | 10,239.00 |
| Mar 02 2024 | 0.00234400 | 0.00003500 | 1.52% | 0.00230300 | 0.00236400 | 0.00225100 | 8,107.00 |
| Mar 01 2024 | 0.00230900 | 0.00006600 | 2.94% | 0.00226000 | 0.00235600 | 0.00221000 | 12,028.00 |
| Feb 29 2024 | 0.00224300 | 0.00008000 | 3.70% | 0.00215800 | 0.00227200 | 0.00215100 | 9,948.00 |
| Feb 28 2024 | 0.00216300 | -0.00028100 | -11.50% | 0.00240700 | 0.00245300 | 0.00209100 | 9,278.00 |
| Feb 27 2024 | 0.00244400 | 0.00000000 | 0.00% | 0.00247600 | 0.00256600 | 0.00235200 | 9,974.00 |
| Feb 26 2024 | 0.00244400 | -0.00003800 | -1.53% | 0.00248100 | 0.00257900 | 0.00239300 | 66,303.00 |
| Feb 25 2024 | 0.00248200 | 0.00007900 | 3.29% | 0.00239600 | 0.00248700 | 0.00238500 | 8,108.00 |
| Feb 24 2024 | 0.00240300 | -0.00003900 | -1.60% | 0.00244400 | 0.00245500 | 0.00237700 | 8,148.00 |
| Feb 23 2024 | 0.00244200 | 0.00002400 | 0.99% | 0.00240700 | 0.00245000 | 0.00236200 | 9,729.00 |
| Feb 22 2024 | 0.00241800 | 0.00006300 | 2.68% | 0.00237900 | 0.00243200 | 0.00232500 | 11,511.00 |
| Feb 21 2024 | 0.00235500 | -0.00001900 | -0.80% | 0.00237800 | 0.00242100 | 0.00229100 | 11,514.00 |
| Feb 20 2024 | 0.00237400 | 0.00020700 | 9.55% | 0.00216000 | 0.00243600 | 0.00214200 | 12,981.00 |
| Feb 19 2024 | 0.00216700 | -0.00017400 | -7.43% | 0.00234200 | 0.00237800 | 0.00210000 | 79,572.00 |
| Feb 18 2024 | 0.00234100 | 0.00001200 | 0.52% | 0.00233100 | 0.00240000 | 0.00229100 | 48,454.00 |
| Feb 17 2024 | 0.00232900 | -0.00003100 | -1.31% | 0.00235500 | 0.00239500 | 0.00227500 | 34,439.00 |
| Feb 16 2024 | 0.00236000 | -0.00007300 | -3.00% | 0.00241900 | 0.00248300 | 0.00231100 | 34,918.00 |
| Feb 15 2024 | 0.00243300 | -0.00002600 | -1.06% | 0.00247300 | 0.00256600 | 0.00237600 | 30,787.00 |
| Feb 14 2024 | 0.00245900 | -0.00011600 | -4.50% | 0.00257600 | 0.00264500 | 0.00242700 | 38,983.00 |
| Feb 13 2024 | 0.00257500 | 0.00004800 | 1.90% | 0.00253900 | 0.00268600 | 0.00243400 | 44,643.00 |
| Feb 12 2024 | 0.00252700 | 0.00002400 | 0.96% | 0.00250000 | 0.00270000 | 0.00239700 | 43,021.00 |
| Feb 11 2024 | 0.00250300 | 0.00001000 | 0.40% | 0.00250000 | 0.00262700 | 0.00242200 | 51,217.00 |
| Feb 10 2024 | 0.00249300 | -0.00010100 | -3.89% | 0.00258400 | 0.00264900 | 0.00243600 | 35,557.00 |
| Feb 09 2024 | 0.00259400 | -0.00025200 | -8.85% | 0.00284900 | 0.00287400 | 0.00250600 | 49,996.00 |
| Feb 08 2024 | 0.00284600 | -0.00007300 | -2.50% | 0.00299100 | 0.00306000 | 0.00262800 | 45,447.00 |
| Feb 07 2024 | 0.00291900 | 0.00048600 | 19.98% | 0.00241500 | 0.00312800 | 0.00240100 | 90,581.00 |
| Feb 06 2024 | 0.00243300 | -0.00144400 | -37.25% | 0.00387200 | 0.00390900 | 0.00232800 | 190,334.00 |
| Feb 05 2024 | 0.00387700 | -0.00001700 | -0.44% | 0.00390000 | 0.00397300 | 0.00377300 | 59,596.00 |
| Feb 04 2024 | 0.00389400 | 0.00004800 | 1.25% | 0.00384700 | 0.00393500 | 0.00382700 | 31,999.00 |
| Feb 03 2024 | 0.00384600 | -0.00005900 | -1.51% | 0.00391600 | 0.00394900 | 0.00376000 | 36,729.00 |
| Feb 02 2024 | 0.00390500 | 0.00004700 | 1.22% | 0.00384600 | 0.00397100 | 0.00382500 | 38,359.00 |
| Feb 01 2024 | 0.00385800 | -0.00004900 | -1.25% | 0.00384700 | 0.00402500 | 0.00384200 | 45,480.00 |
| Jan 31 2024 | 0.00390700 | 0.00017000 | 4.55% | 0.00372400 | 0.00391600 | 0.00369800 | 47,612.00 |
| Jan 30 2024 | 0.00373700 | -0.00013900 | -3.59% | 0.00388400 | 0.00396700 | 0.00367900 | 44,386.00 |
| Jan 29 2024 | 0.00387600 | 0.00005100 | 1.33% | 0.00381900 | 0.00400700 | 0.00379300 | 30,923.00 |
| Jan 28 2024 | 0.00382500 | 0.00000800 | 0.21% | 0.00380200 | 0.00387500 | 0.00374700 | 29,351.00 |
| Jan 27 2024 | 0.00381700 | 0.00001300 | 0.34% | 0.00382100 | 0.00390000 | 0.00375500 | 23,041.00 |
