Register to chat with like-minded investors on our interactive forums.
XMRBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.00245600 | 0.00000400 | 0.16% | 0.00245000 | 0.00248900 | 0.00236200 | 4,286.00 |
| Jul 24 2024 | 0.00245200 | 0.00001400 | 0.57% | 0.00243700 | 0.00248200 | 0.00241300 | 3,151.00 |
| Jul 23 2024 | 0.00243800 | 0.00005200 | 2.18% | 0.00238800 | 0.00252300 | 0.00236300 | 3,611.00 |
| Jul 22 2024 | 0.00238600 | -0.00003300 | -1.36% | 0.00242300 | 0.00247800 | 0.00236300 | 451,475.00 |
| Jul 21 2024 | 0.00241900 | -0.00001000 | -0.41% | 0.00242900 | 0.00246900 | 0.00240200 | 13,059.00 |
| Jul 20 2024 | 0.00242900 | 0.00001300 | 0.54% | 0.00241800 | 0.00246900 | 0.00241800 | 1,732.00 |
| Jul 19 2024 | 0.00241600 | -0.00009900 | -3.94% | 0.00251600 | 0.00252800 | 0.00239700 | 1,788.00 |
| Jul 18 2024 | 0.00251500 | 0.00001300 | 0.52% | 0.00250000 | 0.00254100 | 0.00247000 | 1,496.00 |
| Jul 17 2024 | 0.00250200 | 0.00001800 | 0.72% | 0.00249300 | 0.00251500 | 0.00244900 | 2,946.00 |
| Jul 16 2024 | 0.00248400 | 0.00001500 | 0.61% | 0.00245200 | 0.00254500 | 0.00245100 | 3,141.00 |
| Jul 15 2024 | 0.00246900 | -0.00014100 | -5.40% | 0.00262700 | 0.00264100 | 0.00244300 | 5,239.00 |
| Jul 14 2024 | 0.00261000 | -0.00004700 | -1.77% | 0.00265500 | 0.00265800 | 0.00257900 | 2,684.00 |
| Jul 13 2024 | 0.00265700 | -0.00010600 | -3.84% | 0.00275400 | 0.00279700 | 0.00264100 | 1,601.00 |
| Jul 12 2024 | 0.00276300 | -0.00000700 | -0.25% | 0.00276500 | 0.00280800 | 0.00265300 | 2,545.00 |
| Jul 11 2024 | 0.00277000 | 0.00006400 | 2.37% | 0.00269600 | 0.00279800 | 0.00267900 | 3,445.00 |
| Jul 10 2024 | 0.00270600 | 0.00003000 | 1.12% | 0.00267300 | 0.00276300 | 0.00261900 | 3,861.00 |
| Jul 09 2024 | 0.00267600 | -0.00003500 | -1.29% | 0.00273000 | 0.00273700 | 0.00263900 | 3,065.00 |
| Jul 08 2024 | 0.00271100 | 0.00002700 | 1.01% | 0.00266300 | 0.00276300 | 0.00261800 | 4,306.00 |
| Jul 07 2024 | 0.00268400 | -0.00003600 | -1.32% | 0.00271900 | 0.00278000 | 0.00266200 | 2,896.00 |
| Jul 06 2024 | 0.00272000 | -0.00002800 | -1.02% | 0.00274900 | 0.00284200 | 0.00268500 | 2,444.00 |
| Jul 05 2024 | 0.00274800 | 0.00002100 | 0.77% | 0.00272400 | 0.00276900 | 0.00246300 | 3,712.00 |
| Jul 04 2024 | 0.00272700 | -0.00002100 | -0.76% | 0.00275800 | 0.00280000 | 0.00262200 | 4,045.00 |
| Jul 03 2024 | 0.00274800 | 0.00002500 | 0.92% | 0.00272300 | 0.00280000 | 0.00270400 | 4,874.00 |
| Jul 02 2024 | 0.00272300 | 0.00003600 | 1.34% | 0.00266800 | 0.00279100 | 0.00266000 | 3,099.00 |
| Jul 01 2024 | 0.00268700 | 0.00001600 | 0.60% | 0.00271100 | 0.00274700 | 0.00263900 | 4,906.00 |
| Jun 30 2024 | 0.00267100 | -0.00005200 | -1.91% | 0.00271600 | 0.00276900 | 0.00264700 | 2,704.00 |
| Jun 29 2024 | 0.00272300 | -0.00005700 | -2.05% | 0.00278600 | 0.00278800 | 0.00266200 | 1,758.00 |
| Jun 28 2024 | 0.00278000 | 0.00009400 | 3.50% | 0.00269300 | 0.00280500 | 0.00268100 | 2,450.00 |
| Jun 27 2024 | 0.00268600 | -0.00001300 | -0.48% | 0.00269900 | 0.00272900 | 0.00267000 | 1,660.00 |
| Jun 26 2024 | 0.00269900 | 0.00006400 | 2.43% | 0.00262800 | 0.00272200 | 0.00261300 | 3,261.00 |
| Jun 25 2024 | 0.00263500 | 0.00000200 | 0.08% | 0.00264400 | 0.00269100 | 0.00258400 | 2,200.00 |
| Jun 24 2024 | 0.00263300 | 0.00004100 | 1.58% | 0.00259300 | 0.00272100 | 0.00256800 | 3,475.00 |
| Jun 23 2024 | 0.00259200 | -0.00000500 | -0.19% | 0.00260200 | 0.00261700 | 0.00252000 | 853.00 |
| Jun 22 2024 | 0.00259700 | 0.00010700 | 4.30% | 0.00250600 | 0.00261100 | 0.00250000 | 2,109.00 |
| Jun 21 2024 | 0.00249000 | -0.00012200 | -4.67% | 0.00262200 | 0.00267200 | 0.00246800 | 3,191.00 |
| Jun 20 2024 | 0.00261200 | 0.00001300 | 0.50% | 0.00259800 | 0.00265500 | 0.00254100 | 2,915.00 |
| Jun 19 2024 | 0.00259900 | -0.00002100 | -0.80% | 0.00261700 | 0.00267000 | 0.00254500 | 3,863.00 |
| Jun 18 2024 | 0.00262000 | 0.00001000 | 0.38% | 0.00261800 | 0.00267400 | 0.00257100 | 3,561.00 |
| Jun 17 2024 | 0.00261000 | -0.00005000 | -1.88% | 0.00265700 | 0.00270400 | 0.00259100 | 5,471.00 |
| Jun 16 2024 | 0.00266000 | -0.00002300 | -0.86% | 0.00268400 | 0.00269200 | 0.00259400 | 2,011.00 |
| Jun 15 2024 | 0.00268300 | 0.00009900 | 3.83% | 0.00258700 | 0.00270500 | 0.00255300 | 2,200.00 |
| Jun 14 2024 | 0.00258400 | 0.00000900 | 0.35% | 0.00258400 | 0.00266100 | 0.00251300 | 4,078.00 |
| Jun 13 2024 | 0.00257500 | -0.00007700 | -2.90% | 0.00263700 | 0.02000130 | 0.00254700 | 4,868.00 |
| Jun 12 2024 | 0.00265200 | 0.00005700 | 2.20% | 0.00259800 | 0.00267200 | 0.00212900 | 4,449.00 |
| Jun 11 2024 | 0.00259500 | 0.00002400 | 0.93% | 0.00257400 | 0.00266400 | 0.00249200 | 6,580.00 |
| Jun 10 2024 | 0.00257100 | 0.00007400 | 2.96% | 0.00250000 | 0.00260700 | 0.00249800 | 4,718.00 |
| Jun 09 2024 | 0.00249700 | 0.00006200 | 2.55% | 0.00245300 | 0.00253800 | 0.00238200 | 3,596.00 |
| Jun 08 2024 | 0.00243500 | 0.00020800 | 9.34% | 0.00223000 | 0.00243700 | 0.00222200 | 3,847.00 |
| Jun 07 2024 | 0.00222700 | -0.00011900 | -5.07% | 0.00233600 | 0.00245300 | 0.00221400 | 5,383.00 |
| Jun 06 2024 | 0.00234600 | 0.00005200 | 2.27% | 0.00229100 | 0.00235000 | 0.00228700 | 3,223.00 |
| Jun 05 2024 | 0.00229400 | 0.00002500 | 1.10% | 0.00227400 | 0.00233800 | 0.00224400 | 5,600.00 |
| Jun 04 2024 | 0.00226900 | 0.00001400 | 0.62% | 0.00225000 | 0.00232300 | 0.00220300 | 4,376.00 |
| Jun 03 2024 | 0.00225500 | 0.00000500 | 0.22% | 0.00225400 | 0.00231500 | 0.00216100 | 4,822.00 |
| Jun 02 2024 | 0.00225000 | 0.00005000 | 2.27% | 0.00219900 | 0.00225900 | 0.00219600 | 4,057.00 |
| Jun 01 2024 | 0.00220000 | -0.00000600 | -0.27% | 0.00219700 | 0.00223600 | 0.00217500 | 3,135.00 |
| May 31 2024 | 0.00220600 | 0.00006600 | 3.08% | 0.00215300 | 0.00221000 | 0.00210000 | 5,931.00 |
| May 30 2024 | 0.00214000 | 0.00006300 | 3.03% | 0.00207300 | 0.00215400 | 0.00206200 | 3,156.00 |
| May 29 2024 | 0.00207700 | 0.00000400 | 0.19% | 0.00206700 | 0.00211800 | 0.00204100 | 2,419.00 |
| May 28 2024 | 0.00207300 | 0.00003500 | 1.72% | 0.00203900 | 0.00212800 | 0.00203300 | 4,428.00 |
| May 27 2024 | 0.00203800 | -0.00004500 | -2.16% | 0.00207900 | 0.00209400 | 0.00202200 | 3,899.00 |
| May 26 2024 | 0.00208300 | 0.00004800 | 2.36% | 0.00203800 | 0.00209600 | 0.00203000 | 5,772.00 |
| May 25 2024 | 0.00203500 | -0.00002600 | -1.26% | 0.00205900 | 0.00207300 | 0.00202300 | 3,539.00 |
| May 24 2024 | 0.00206100 | 0.00001800 | 0.88% | 0.00204100 | 0.00214700 | 0.00203700 | 4,338.00 |
| May 23 2024 | 0.00204300 | 0.00003800 | 1.90% | 0.00200500 | 0.00212100 | 0.00195600 | 6,501.00 |
| May 22 2024 | 0.00200500 | 0.00007200 | 3.72% | 0.00194400 | 0.00204600 | 0.00192900 | 7,238.00 |
| May 21 2024 | 0.00193300 | 0.00004300 | 2.28% | 0.00188800 | 0.00201000 | 0.00188000 | 7,360.00 |
| May 20 2024 | 0.00189000 | -0.00014100 | -6.94% | 0.00202800 | 0.00205000 | 0.00188600 | 5,306.00 |
| May 19 2024 | 0.00203100 | 0.00000000 | 0.00% | 0.00203400 | 0.00205900 | 0.00199800 | 2,801.00 |
| May 18 2024 | 0.00203100 | 0.00001600 | 0.79% | 0.00201300 | 0.00205700 | 0.00193600 | 4,940.00 |
| May 17 2024 | 0.00201500 | -0.00003700 | -1.80% | 0.00205400 | 0.00207800 | 0.00199700 | 7,069.00 |
| May 16 2024 | 0.00205200 | 0.00002700 | 1.33% | 0.00203500 | 0.00209100 | 0.00197300 | 6,357.00 |
| May 15 2024 | 0.00202500 | -0.00011300 | -5.29% | 0.00213500 | 0.00215600 | 0.00201900 | 5,941.00 |
| May 14 2024 | 0.00213800 | -0.00001400 | -0.65% | 0.00216200 | 0.00222300 | 0.00211600 | 3,794.00 |
| May 13 2024 | 0.00215200 | -0.00001200 | -0.55% | 0.00216200 | 0.00220900 | 0.00211600 | 3,278.00 |
| May 12 2024 | 0.00216400 | -0.00000700 | -0.32% | 0.00217300 | 0.00220800 | 0.00215600 | 1,874.00 |
| May 11 2024 | 0.00217100 | -0.00001100 | -0.50% | 0.00218200 | 0.00222700 | 0.00210600 | 1,630.00 |
| May 10 2024 | 0.00218200 | 0.00007700 | 3.66% | 0.00210100 | 0.00221400 | 0.00208400 | 4,279.00 |
| May 09 2024 | 0.00210500 | -0.00005600 | -2.59% | 0.00215800 | 0.00221700 | 0.00209300 | 5,694.00 |
| May 08 2024 | 0.00216100 | 0.00012000 | 5.88% | 0.00204800 | 0.00216400 | 0.00202600 | 4,542.00 |
| May 07 2024 | 0.00204100 | -0.00002300 | -1.11% | 0.00206400 | 0.00210800 | 0.00200100 | 3,002.00 |
| May 06 2024 | 0.00206400 | -0.00003000 | -1.43% | 0.00209500 | 0.00210100 | 0.00201600 | 1,828.00 |
| May 05 2024 | 0.00209400 | 0.00015600 | 8.05% | 0.00192800 | 0.00209700 | 0.00192000 | 3,481.00 |
| May 04 2024 | 0.00193800 | -0.00004500 | -2.27% | 0.00199600 | 0.00203800 | 0.00191500 | 2,804.00 |
| May 03 2024 | 0.00198300 | -0.00009500 | -4.57% | 0.00209000 | 0.00210700 | 0.00195800 | 4,452.00 |
| May 02 2024 | 0.00207800 | -0.00004100 | -1.93% | 0.00212700 | 0.00217000 | 0.00202000 | 3,686.00 |
| May 01 2024 | 0.00211900 | 0.00016000 | 8.17% | 0.00197700 | 0.00214400 | 0.00197000 | 3,275.00 |
| Apr 30 2024 | 0.00195900 | -0.00006400 | -3.16% | 0.00202300 | 0.00205300 | 0.00192500 | 2,093.00 |
| Apr 29 2024 | 0.00202300 | 0.00000900 | 0.45% | 0.00195200 | 0.00203200 | 0.00193800 | 3,063.00 |
| Apr 28 2024 | 0.00201400 | 0.00008000 | 4.14% | 0.00193500 | 0.00204000 | 0.00191200 | 4,000.00 |
| Apr 27 2024 | 0.00193400 | 0.00004500 | 2.38% | 0.00188500 | 0.00194900 | 0.00186000 | 3,998.00 |
