ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,399.22
      -0.51%
      US Tech 100
      18,362.00
      -0.93%
      Dow Jones
      39,935.07
      0.20%
      Brent Oil
      81.505
      -0.04%
      Bitcoin
      66,307.61
      0.79%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. KRKN
      5. (Kraken:XMRXBT)

      6. (Kraken:XMRXBT) Historical

      XMRXBT

      0.002506
      0.000029 (1.17%)
      21:21:23 - Realtime Data

      XMRXBT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 25 2024 0.002477 0.000027 1.10% 0.002454 0.002479 0.00237 1,954.00
      Jul 24 2024 0.00245 0.00000500 0.20% 0.002442 0.002474 0.00242 3,289.00
      Jul 23 2024 0.002445 0.000058 2.43% 0.002384 0.002447 0.002369 948.00
      Jul 22 2024 0.002387 -0.000032 -1.32% 0.002419 0.00246 0.002375 6,058.00
      Jul 21 2024 0.002419 -0.000013 -0.53% 0.002438 0.002463 0.002406 854.00
      Jul 20 2024 0.002432 0.000012 0.50% 0.002421 0.002458 0.00242 485.00
      Jul 19 2024 0.00242 -0.000099 -3.93% 0.002521 0.002523 0.002404 1,553.00
      Jul 18 2024 0.002519 0.00002 0.80% 0.002503 0.002538 0.002476 649.00
      Jul 17 2024 0.002499 0.00001 0.40% 0.002486 0.002506 0.002454 1,829.00
      Jul 16 2024 0.002489 0.00003 1.22% 0.002459 0.002553 0.002458 1,504.00
      Jul 15 2024 0.002459 -0.000166 -6.32% 0.002626 0.002641 0.002459 1,398.00
      Jul 14 2024 0.002625 -0.000032 -1.20% 0.002651 0.002653 0.002602 2,924.00
      Jul 13 2024 0.002657 -0.000117 -4.22% 0.002761 0.002795 0.002642 838.00
      Jul 12 2024 0.002774 0.00 0.00% 0.002774 0.002774 0.002774 0.00
      Jul 11 2024 0.002774 0.00007 2.59% 0.002707 0.002799 0.002682 1,300.00
      Jul 10 2024 0.002704 0.000025 0.93% 0.00268 0.00276 0.002627 1,885.00
      Jul 09 2024 0.002679 -0.000035 -1.29% 0.002721 0.002738 0.00265 890.00
      Jul 08 2024 0.002714 0.000038 1.42% 0.002671 0.002757 0.002635 1,792.00
      Jul 07 2024 0.002676 -0.000054 -1.98% 0.002718 0.00275 0.002665 2,310.00
      Jul 06 2024 0.00273 -0.000015 -0.55% 0.002738 0.002828 0.002693 1,828.00
      Jul 05 2024 0.002745 0.00000500 0.18% 0.002726 0.00275 0.00247 2,564.00
      Jul 04 2024 0.00274 -0.00000800 -0.29% 0.002753 0.00287 0.00269 2,634.00
      Jul 03 2024 0.002748 0.000026 0.96% 0.002725 0.002803 0.002709 1,563.00
      Jul 02 2024 0.002722 0.000042 1.57% 0.002672 0.002748 0.002663 1,461.00
      Jul 01 2024 0.00268 -0.00000800 -0.30% 0.002692 0.002743 0.002647 2,148.00
      Jun 30 2024 0.002688 -0.000023 -0.85% 0.002716 0.002764 0.002673 1,277.00
      Jun 29 2024 0.002711 -0.000077 -2.76% 0.002783 0.002786 0.002711 1,478.00
      Jun 28 2024 0.002788 0.000092 3.41% 0.00269 0.0028 0.002686 1,557.00
      Jun 27 2024 0.002696 -0.00000800 -0.30% 0.002708 0.00272 0.002686 2,366.00
      Jun 26 2024 0.002704 0.000067 2.54% 0.00263 0.00271 0.002616 3,365.00
      Jun 25 2024 0.002637 0.00000200 0.08% 0.002641 0.002696 0.002604 1,070.00
      Jun 24 2024 0.002635 0.00004 1.54% 0.002598 0.00271 0.002584 2,313.00
      Jun 23 2024 0.002595 -0.00000900 -0.35% 0.0026 0.002617 0.002519 494.00
      Jun 22 2024 0.002604 0.000102 4.08% 0.002498 0.00261 0.002498 546.00
      Jun 21 2024 0.002502 -0.000113 -4.32% 0.002619 0.002722 0.00247 2,355.00
      Jun 20 2024 0.002615 0.000021 0.81% 0.002597 0.002635 0.002549 2,034.00
      Jun 19 2024 0.002594 -0.000015 -0.57% 0.002604 0.002648 0.002552 856.00
      Jun 18 2024 0.002609 -0.000012 -0.46% 0.002619 0.002671 0.002581 2,127.00
      Jun 17 2024 0.002621 -0.000038 -1.43% 0.002658 0.00269 0.0026 2,519.00
      Jun 16 2024 0.002659 -0.000024 -0.89% 0.002667 0.002672 0.002592 850.00
      Jun 15 2024 0.002683 0.000103 3.99% 0.002583 0.002684 0.002557 996.00
      Jun 14 2024 0.00258 -0.00000700 -0.27% 0.002579 0.002657 0.002521 1,412.00
      Jun 13 2024 0.002587 -0.000068 -2.56% 0.002647 0.00267 0.002552 2,146.00
      Jun 12 2024 0.002655 0.000068 2.63% 0.002597 0.002679 0.00252 5,565.00
      Jun 11 2024 0.002587 0.000016 0.62% 0.00257 0.002669 0.0025 2,466.00
      Jun 10 2024 0.002571 0.000073 2.92% 0.002502 0.002635 0.002502 4,647.00
      Jun 09 2024 0.002498 0.000058 2.38% 0.002441 0.002543 0.002395 3,440.00
      Jun 08 2024 0.00244 0.000225 10.16% 0.002229 0.00244 0.002229 1,291.00
      Jun 07 2024 0.002215 -0.000128 -5.46% 0.002329 0.002446 0.002215 4,367.00
      Jun 06 2024 0.002343 0.000043 1.87% 0.0023 0.00235 0.002292 6,161.00
      Jun 05 2024 0.0023 0.000033 1.46% 0.00227 0.002325 0.002251 4,368.00
      Jun 04 2024 0.002267 0.00000800 0.35% 0.002259 0.002308 0.002207 1,477.00
      Jun 03 2024 0.002259 0.00000900 0.40% 0.002254 0.002296 0.00219 4,167.00
      Jun 02 2024 0.00225 0.000055 2.51% 0.002198 0.002263 0.002198 1,813.00
      Jun 01 2024 0.002195 -0.00000800 -0.36% 0.002191 0.002227 0.002177 793.00
      May 31 2024 0.002203 0.000064 2.99% 0.002142 0.002207 0.002107 1,609.00
      May 30 2024 0.002139 0.000063 3.03% 0.00207 0.002148 0.002065 1,504.00
      May 29 2024 0.002076 0.00000600 0.29% 0.00207 0.002113 0.002037 816.00
      May 28 2024 0.00207 0.000032 1.57% 0.00204 0.002137 0.002036 1,397.00
      May 27 2024 0.002038 -0.000049 -2.35% 0.002079 0.002088 0.002033 1,280.00
      May 26 2024 0.002087 0.000047 2.30% 0.002044 0.002111 0.002034 717.00
      May 25 2024 0.00204 -0.000023 -1.11% 0.002063 0.002073 0.002026 728.00
      May 24 2024 0.002063 0.000021 1.03% 0.002044 0.002131 0.002041 1,649.00
      May 23 2024 0.002042 0.000038 1.90% 0.002002 0.002108 0.00199 1,812.00
      May 22 2024 0.002004 0.000074 3.83% 0.001944 0.002004 0.001934 4,313.00
      May 21 2024 0.00193 0.000036 1.90% 0.00189 0.002007 0.00188 3,142.00
      May 20 2024 0.001894 -0.00014 -6.88% 0.002035 0.002044 0.00189 2,591.00
      May 19 2024 0.002034 0.00000500 0.25% 0.002033 0.002045 0.002006 1,334.00
      May 18 2024 0.002029 0.000011 0.55% 0.002013 0.002051 0.00201 657.00
      May 17 2024 0.002018 -0.000035 -1.70% 0.002053 0.002062 0.00201 3,645.00
      May 16 2024 0.002053 0.000023 1.13% 0.002032 0.002055 0.001979 1,956.00
      May 15 2024 0.00203 -0.000114 -5.32% 0.002146 0.00216 0.002019 5,771.00
      May 14 2024 0.002144 -0.000013 -0.60% 0.002155 0.002193 0.002133 2,766.00
      May 13 2024 0.002157 -0.000015 -0.69% 0.002167 0.002186 0.002125 1,869.00
      May 12 2024 0.002172 0.00000300 0.14% 0.002171 0.002254 0.002159 1,578.00
      May 11 2024 0.002169 -0.000014 -0.64% 0.002188 0.002191 0.002121 596.00
      May 10 2024 0.002183 0.000081 3.85% 0.002105 0.002207 0.002093 1,929.00
      May 09 2024 0.002102 -0.000053 -2.46% 0.002157 0.002175 0.002094 2,586.00
      May 08 2024 0.002155 0.000114 5.59% 0.002046 0.00216 0.002038 5,099.00
      May 07 2024 0.002041 -0.000031 -1.50% 0.002064 0.002105 0.002002 1,560.00
      May 06 2024 0.002072 -0.000028 -1.33% 0.002101 0.002101 0.002017 1,360.00
      May 05 2024 0.0021 0.000169 8.75% 0.00193 0.0021 0.001925 1,566.00
      May 04 2024 0.001931 -0.000059 -2.96% 0.001991 0.002025 0.001918 2,275.00
      May 03 2024 0.00199 -0.000099 -4.74% 0.00209 0.00209 0.001967 2,780.00
      May 02 2024 0.002089 -0.000028 -1.32% 0.002119 0.002168 0.002022 2,720.00
      May 01 2024 0.002117 0.000151 7.68% 0.001967 0.002148 0.001967 3,113.00
      Apr 30 2024 0.001966 -0.000051 -2.53% 0.002025 0.002056 0.001938 4,271.00
      Apr 29 2024 0.002017 0.00000500 0.25% 0.002006 0.002029 0.001949 4,365.00
      Apr 28 2024 0.002012 0.000072 3.71% 0.001935 0.002037 0.001912 3,255.00
      Apr 27 2024 0.00194 0.000053 2.81% 0.00188 0.001945 0.001874 1,270.00

      Your Recent History

      KRKN
      XMRXBT
      BIT
      G
      Generali
      TSX
      AAV
      Advantage Energy
      Delayed Upgrade Clock