Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
GATE
Monero (Gate.io:XMRBTC)
Monero (Gate.io:XMRBTC) Historical

XMRBTC Monero

0.002494

-0.000022 (-0.87%)

06:51:37 - Realtime Data

XMRBTC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.00251600	0.00001400	0.56%	0.00249700	0.00253800	0.00247000	760.00
Jul 17 2024	0.00250200	0.00001800	0.72%	0.00248600	0.00251500	0.00244900	984.00
Jul 16 2024	0.00248400	0.00004300	1.76%	0.00245900	0.00254000	0.00245600	934.00
Jul 15 2024	0.00244100	-0.00017400	-6.65%	0.00263200	0.00264100	0.00243800	1,106.00
Jul 14 2024	0.00261500	-0.00004000	-1.51%	0.00265400	0.00265500	0.00257900	420.00
Jul 13 2024	0.00265500	-0.00009900	-3.59%	0.00275800	0.00279400	0.00263800	474.00
Jul 12 2024	0.00275400	-0.00000800	-0.29%	0.00276300	0.00280100	0.00265300	1,782.00
Jul 11 2024	0.00276200	0.00006600	2.45%	0.00269600	0.00278500	0.00267900	842.00
Jul 10 2024	0.00269600	0.00002000	0.75%	0.00267300	0.00276300	0.00261900	1,371.00
Jul 09 2024	0.00267600	-0.00003400	-1.25%	0.00272400	0.00273500	0.00264200	916.00
Jul 08 2024	0.00271000	0.00003000	1.12%	0.00266400	0.00276300	0.00261800	1,352.00
Jul 07 2024	0.00268000	-0.00004100	-1.51%	0.00271800	0.00278000	0.00266200	618.00
Jul 06 2024	0.00272100	-0.00002000	-0.73%	0.00273900	0.00282500	0.00268500	950.00
Jul 05 2024	0.00274100	0.00000300	0.11%	0.00272300	0.00276000	0.00247100	1,392.00
Jul 04 2024	0.00273800	-0.00001000	-0.36%	0.00274900	0.00279900	0.00262200	1,113.00
Jul 03 2024	0.00274800	0.00002800	1.03%	0.00272000	0.00279900	0.00270400	1,411.00
Jul 02 2024	0.00272000	0.00003300	1.23%	0.00267000	0.00279100	0.00266100	1,107.00
Jul 01 2024	0.00268700	0.00001800	0.67%	0.00268300	0.00274500	0.00263900	1,167.00
Jun 30 2024	0.00266900	-0.00005800	-2.13%	0.00272200	0.00276100	0.00264700	743.00
Jun 29 2024	0.00272700	-0.00005300	-1.91%	0.00278100	0.00278700	0.00266200	614.00
Jun 28 2024	0.00278000	0.00009400	3.50%	0.00268500	0.00280000	0.00268100	973.00
Jun 27 2024	0.00268600	-0.00001300	-0.48%	0.00269900	0.00272900	0.00267000	355.00
Jun 26 2024	0.00269900	0.00006400	2.43%	0.00262800	0.00271800	0.00261300	1,173.00
Jun 25 2024	0.00263500	0.00000000	0.00%	0.00264100	0.00268900	0.00258400	975.00
Jun 24 2024	0.00263500	0.00004300	1.66%	0.00260100	0.00271300	0.00256800	1,021.00
Jun 23 2024	0.00259200	-0.00000600	-0.23%	0.00260200	0.00261700	0.00252000	449.00
Jun 22 2024	0.00259800	0.00012200	4.93%	0.00250500	0.00261100	0.00250000	865.00
Jun 21 2024	0.00247600	-0.00013900	-5.32%	0.00262400	0.00266700	0.00246800	960.00
Jun 20 2024	0.00261500	0.00001600	0.62%	0.00258900	0.00265500	0.00254300	1,431.00
Jun 19 2024	0.00259900	-0.00002300	-0.88%	0.00261200	0.00267000	0.00254500	1,490.00
Jun 18 2024	0.00262200	0.00000400	0.15%	0.00260600	0.00267200	0.00257100	799.00
Jun 17 2024	0.00261800	-0.00004400	-1.65%	0.00266000	0.00270400	0.00259300	1,287.00
Jun 16 2024	0.00266200	-0.00002200	-0.82%	0.00266200	0.00269200	0.00259400	647.00
Jun 15 2024	0.00268400	0.00009700	3.75%	0.00259000	0.00268700	0.00255300	649.00
Jun 14 2024	0.00258700	0.00000300	0.12%	0.00256900	0.00266000	0.00251700	1,310.00
Jun 13 2024	0.00258400	-0.00006900	-2.60%	0.00264400	0.00268100	0.00255800	2,240.00
Jun 12 2024	0.00265300	0.00005500	2.12%	0.00260700	0.00267000	0.00250400	1,554.00
Jun 11 2024	0.00259800	0.00002800	1.09%	0.00257200	0.00266400	0.00249200	2,990.00
Jun 10 2024	0.00257000	0.00007300	2.92%	0.00250000	0.00260700	0.00249800	1,858.00
Jun 09 2024	0.00249700	0.00006200	2.55%	0.00245300	0.00252800	0.00238200	897.00
Jun 08 2024	0.00243500	0.00021100	9.49%	0.00222700	0.00243700	0.00222700	1,139.00
Jun 07 2024	0.00222400	-0.00012200	-5.20%	0.00232600	0.00245100	0.00221500	1,344.00
Jun 06 2024	0.00234600	0.00004800	2.09%	0.00228800	0.00234900	0.00228700	527.00
Jun 05 2024	0.00229800	0.00003100	1.37%	0.00226700	0.00233200	0.00224400	1,138.00
Jun 04 2024	0.00226700	0.00001700	0.76%	0.00225900	0.00232300	0.00220300	1,231.00
Jun 03 2024	0.00225000	0.00000400	0.18%	0.00225600	0.00231500	0.00216100	1,922.00
Jun 02 2024	0.00224600	0.00004900	2.23%	0.00219600	0.00225900	0.00219600	834.00
Jun 01 2024	0.00219700	-0.00001200	-0.54%	0.00219400	0.00223600	0.00217500	1,509.00
May 31 2024	0.00220900	0.00006200	2.89%	0.00213600	0.00221000	0.00210000	1,100.00
May 30 2024	0.00214700	0.00007000	3.37%	0.00206700	0.00215200	0.00206500	1,475.00
May 29 2024	0.00207700	0.00000500	0.24%	0.00206700	0.00211800	0.00204400	638.00
May 28 2024	0.00207200	0.00003200	1.57%	0.00203700	0.00212500	0.00203300	1,584.00
May 27 2024	0.00204000	-0.00004100	-1.97%	0.00207800	0.00209400	0.00202200	1,435.00
May 26 2024	0.00208100	0.00004600	2.26%	0.00204000	0.00209500	0.00203000	845.00
May 25 2024	0.00203500	-0.00002400	-1.17%	0.00205500	0.00207300	0.00202600	629.00
May 24 2024	0.00205900	0.00001800	0.88%	0.00204100	0.00214700	0.00203700	2,153.00
May 23 2024	0.00204100	0.00003600	1.80%	0.00200500	0.00212100	0.00195600	2,862.00
May 22 2024	0.00200500	0.00007500	3.89%	0.00195000	0.00204600	0.00192900	3,763.00
May 21 2024	0.00193000	0.00004200	2.22%	0.00189400	0.00200600	0.00188400	3,478.00
May 20 2024	0.00188800	-0.00014300	-7.04%	0.00203200	0.00205000	0.00188600	2,011.00
May 19 2024	0.00203100	0.00000500	0.25%	0.00203100	0.00204500	0.00199800	630.00
May 18 2024	0.00202600	0.00001100	0.55%	0.00200800	0.00205300	0.00193600	1,107.00
May 17 2024	0.00201500	-0.00003600	-1.76%	0.00205300	0.00206300	0.00199700	626.00
May 16 2024	0.00205100	0.00002600	1.28%	0.00203200	0.00209100	0.00197300	2,175.00
May 15 2024	0.00202500	-0.00011300	-5.29%	0.00213400	0.00215600	0.00202000	2,591.00
May 14 2024	0.00213800	-0.00002300	-1.06%	0.00215800	0.00222300	0.00211600	2,447.00
May 13 2024	0.00216100	-0.00000900	-0.41%	0.00216700	0.00220900	0.00211600	986.00
May 12 2024	0.00217000	-0.00000200	-0.09%	0.00217000	0.00220700	0.00215600	469.00
May 11 2024	0.00217200	-0.00001100	-0.50%	0.00218000	0.00222700	0.00210600	850.00
May 10 2024	0.00218300	0.00007800	3.71%	0.00210000	0.00221000	0.00208400	1,089.00
May 09 2024	0.00210500	-0.00005000	-2.32%	0.00215400	0.00221700	0.00209300	1,609.00
May 08 2024	0.00215500	0.00011600	5.69%	0.00204700	0.00215700	0.00202600	1,188.00
May 07 2024	0.00203900	-0.00002500	-1.21%	0.00206500	0.00210800	0.00200600	883.00
May 06 2024	0.00206400	-0.00002700	-1.29%	0.00209500	0.00210100	0.00201600	891.00
May 05 2024	0.00209100	0.00015300	7.89%	0.00193000	0.00209600	0.00192000	1,159.00
May 04 2024	0.00193800	-0.00004100	-2.07%	0.00199100	0.00203800	0.00191500	1,070.00
May 03 2024	0.00197900	-0.00009900	-4.76%	0.00208600	0.00210700	0.00195800	1,325.00
May 02 2024	0.00207800	-0.00004100	-1.93%	0.00212300	0.00216700	0.00202000	1,414.00
May 01 2024	0.00211900	0.00015700	8.00%	0.00197300	0.00214400	0.00197300	1,255.00
Apr 30 2024	0.00196200	-0.00004800	-2.39%	0.00201800	0.00205300	0.00192500	1,018.00
Apr 29 2024	0.00201000	-0.00001400	-0.69%	0.00200700	0.00203200	0.00193900	725.00
Apr 28 2024	0.00202400	0.00008800	4.55%	0.00193500	0.00203200	0.00191200	1,057.00
Apr 27 2024	0.00193600	0.00004900	2.60%	0.00187400	0.00194600	0.00186000	1,916.00
Apr 26 2024	0.00188700	0.00002900	1.56%	0.00186000	0.00192200	0.00185400	848.00
Apr 25 2024	0.00185800	0.00001000	0.54%	0.00185100	0.00190000	0.00182200	1,021.00
Apr 24 2024	0.00184800	0.00002200	1.20%	0.00182600	0.00188000	0.00180700	1,079.00
Apr 23 2024	0.00182600	0.00001000	0.55%	0.00181200	0.00187500	0.00180600	975.00
Apr 22 2024	0.00181600	-0.00001500	-0.82%	0.00183200	0.00190600	0.00180100	2,281.00
Apr 21 2024	0.00183100	-0.00003300	-1.77%	0.00187800	0.00192200	0.00179100	2,484.00
Apr 20 2024	0.00186400	0.00003300	1.80%	0.00183500	0.00186700	0.00180900	1,310.00

Smurfit Westrock

Vontobel Financial Produ...

NLBNPIT201M4 20991231 20...

Innovator Equity Defined...

OceanFirst Financial

Delayed Upgrade Clock