Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.XMRXBT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 11 May 2024 | 0.002169 | -0.000014 | -0.64% | 0.002188 | 0.002191 | 0.002121 | 596.00 |
| 10 May 2024 | 0.002183 | 0.000081 | 3.85% | 0.002105 | 0.002207 | 0.002093 | 1,929.00 |
| 09 May 2024 | 0.002102 | -0.000053 | -2.46% | 0.002157 | 0.002175 | 0.002094 | 2,586.00 |
| 08 May 2024 | 0.002155 | 0.000114 | 5.59% | 0.002046 | 0.00216 | 0.002038 | 5,099.00 |
| 07 May 2024 | 0.002041 | -0.000031 | -1.50% | 0.002064 | 0.002105 | 0.002002 | 1,560.00 |
| 06 May 2024 | 0.002072 | -0.000028 | -1.33% | 0.002101 | 0.002101 | 0.002017 | 1,360.00 |
| 05 May 2024 | 0.0021 | 0.000169 | 8.75% | 0.00193 | 0.0021 | 0.001925 | 1,566.00 |
| 04 May 2024 | 0.001931 | -0.000059 | -2.96% | 0.001991 | 0.002025 | 0.001918 | 2,275.00 |
| 03 May 2024 | 0.00199 | -0.000099 | -4.74% | 0.00209 | 0.00209 | 0.001967 | 2,780.00 |
| 02 May 2024 | 0.002089 | -0.000028 | -1.32% | 0.002119 | 0.002168 | 0.002022 | 2,720.00 |
| 01 May 2024 | 0.002117 | 0.000151 | 7.68% | 0.001967 | 0.002148 | 0.001967 | 3,113.00 |
| 30 Abr 2024 | 0.001966 | -0.000051 | -2.53% | 0.002025 | 0.002056 | 0.001938 | 4,271.00 |
| 29 Abr 2024 | 0.002017 | 0.00000500 | 0.25% | 0.002006 | 0.002029 | 0.001949 | 4,365.00 |
| 28 Abr 2024 | 0.002012 | 0.000072 | 3.71% | 0.001935 | 0.002037 | 0.001912 | 3,255.00 |
| 27 Abr 2024 | 0.00194 | 0.000053 | 2.81% | 0.00188 | 0.001945 | 0.001874 | 1,270.00 |
| 26 Abr 2024 | 0.001887 | 0.000025 | 1.34% | 0.001865 | 0.001923 | 0.001854 | 1,522.00 |
| 25 Abr 2024 | 0.001862 | 0.000011 | 0.59% | 0.001853 | 0.001881 | 0.001825 | 952.00 |
| 24 Abr 2024 | 0.001851 | 0.000021 | 1.15% | 0.00183 | 0.001875 | 0.001807 | 1,335.00 |
| 23 Abr 2024 | 0.00183 | 0.000012 | 0.66% | 0.001815 | 0.001875 | 0.001807 | 2,165.00 |
| 22 Abr 2024 | 0.001818 | -0.00001 | -0.55% | 0.001829 | 0.001872 | 0.001807 | 2,853.00 |
| 21 Abr 2024 | 0.001828 | -0.000049 | -2.61% | 0.001879 | 0.00192 | 0.001796 | 1,003.00 |
| 20 Abr 2024 | 0.001877 | 0.000043 | 2.34% | 0.001833 | 0.001877 | 0.001809 | 845.00 |
| 19 Abr 2024 | 0.001834 | 0.00000100 | 0.05% | 0.001834 | 0.001893 | 0.001759 | 2,478.00 |
| 18 Abr 2024 | 0.001833 | -0.00008 | -4.18% | 0.001916 | 0.001926 | 0.001813 | 2,043.00 |
| 17 Abr 2024 | 0.001913 | -0.00000100 | -0.05% | 0.001907 | 0.001979 | 0.001901 | 2,770.00 |
| 16 Abr 2024 | 0.001914 | -0.000031 | -1.59% | 0.001945 | 0.00195 | 0.001845 | 2,313.00 |
| 15 Abr 2024 | 0.001945 | 0.000083 | 4.46% | 0.001853 | 0.001945 | 0.001792 | 1,835.00 |
| 14 Abr 2024 | 0.001862 | 0.000056 | 3.10% | 0.001806 | 0.001884 | 0.001785 | 1,721.00 |
| 13 Abr 2024 | 0.001806 | -0.000022 | -1.20% | 0.001829 | 0.001912 | 0.001696 | 5,293.00 |
| 12 Abr 2024 | 0.001828 | -0.000077 | -4.04% | 0.001902 | 0.001942 | 0.001755 | 3,055.00 |
| 11 Abr 2024 | 0.001905 | 0.00000500 | 0.26% | 0.001892 | 0.001928 | 0.001862 | 675.00 |
| 10 Abr 2024 | 0.0019 | -0.000033 | -1.71% | 0.00193 | 0.001968 | 0.001893 | 2,230.00 |
| 09 Abr 2024 | 0.001933 | 0.00003 | 1.58% | 0.001912 | 0.001962 | 0.001888 | 4,229.00 |
| 08 Abr 2024 | 0.001903 | 0.00000800 | 0.42% | 0.001896 | 0.001921 | 0.00183 | 4,152.00 |
| 07 Abr 2024 | 0.001895 | -0.00002 | -1.04% | 0.001914 | 0.001949 | 0.00185 | 3,596.00 |
| 06 Abr 2024 | 0.001915 | 0.000044 | 2.35% | 0.001871 | 0.001953 | 0.001871 | 1,714.00 |
| 05 Abr 2024 | 0.001871 | -0.000052 | -2.70% | 0.001924 | 0.001951 | 0.001871 | 2,210.00 |
| 04 Abr 2024 | 0.001923 | -0.000026 | -1.33% | 0.001946 | 0.001998 | 0.001876 | 2,044.00 |
| 03 Abr 2024 | 0.001949 | 0.000081 | 4.34% | 0.001865 | 0.001958 | 0.001843 | 1,755.00 |
| 02 Abr 2024 | 0.001868 | 0.000097 | 5.48% | 0.001773 | 0.001869 | 0.001751 | 2,464.00 |
| 01 Abr 2024 | 0.001771 | -0.000027 | -1.50% | 0.001805 | 0.00183 | 0.001733 | 1,055.00 |
| 31 Mar 2024 | 0.001798 | -0.000052 | -2.81% | 0.001853 | 0.001853 | 0.001798 | 3,937.00 |
| 30 Mar 2024 | 0.00185 | -0.000048 | -2.53% | 0.001896 | 0.001908 | 0.001813 | 2,873.00 |
| 29 Mar 2024 | 0.001898 | -0.000012 | -0.63% | 0.001907 | 0.001949 | 0.001867 | 3,378.00 |
| 28 Mar 2024 | 0.00191 | -0.000075 | -3.78% | 0.001988 | 0.002013 | 0.0019 | 2,264.00 |
| 27 Mar 2024 | 0.001985 | 0.000049 | 2.53% | 0.001931 | 0.002022 | 0.00191 | 2,734.00 |
| 26 Mar 2024 | 0.001936 | -0.000102 | -5.00% | 0.00204 | 0.002048 | 0.001903 | 5,349.00 |
| 25 Mar 2024 | 0.002038 | -0.000073 | -3.46% | 0.00211 | 0.002124 | 0.002011 | 1,973.00 |
| 24 Mar 2024 | 0.002111 | -0.000051 | -2.36% | 0.002169 | 0.002246 | 0.002107 | 833.00 |
| 23 Mar 2024 | 0.002162 | 0.000035 | 1.65% | 0.002119 | 0.002162 | 0.002083 | 1,645.00 |
| 22 Mar 2024 | 0.002127 | 0.000016 | 0.76% | 0.002107 | 0.002149 | 0.00209 | 2,548.00 |
| 21 Mar 2024 | 0.002111 | 0.000053 | 2.58% | 0.002063 | 0.002153 | 0.00206 | 3,325.00 |
| 20 Mar 2024 | 0.002058 | -0.00011 | -5.07% | 0.002159 | 0.0022 | 0.002057 | 5,949.00 |
| 19 Mar 2024 | 0.002168 | 0.000079 | 3.78% | 0.002085 | 0.002168 | 0.002042 | 2,543.00 |
| 18 Mar 2024 | 0.002089 | 0.000025 | 1.21% | 0.002044 | 0.002089 | 0.002026 | 1,499.00 |
| 17 Mar 2024 | 0.002064 | -0.000065 | -3.05% | 0.002123 | 0.002161 | 0.002045 | 4,740.00 |
| 16 Mar 2024 | 0.002129 | 0.00008 | 3.90% | 0.002049 | 0.002175 | 0.002037 | 4,444.00 |
| 15 Mar 2024 | 0.002049 | -0.00000500 | -0.24% | 0.002055 | 0.002149 | 0.002028 | 5,418.00 |
| 14 Mar 2024 | 0.002054 | -0.00000300 | -0.15% | 0.002057 | 0.002073 | 0.002 | 2,126.00 |
| 13 Mar 2024 | 0.002057 | 0.000018 | 0.88% | 0.002028 | 0.002061 | 0.001976 | 6,505.00 |
| 12 Mar 2024 | 0.002039 | 0.00003 | 1.49% | 0.002013 | 0.002076 | 0.001982 | 2,988.00 |
| 11 Mar 2024 | 0.002009 | -0.000114 | -5.37% | 0.002121 | 0.002134 | 0.00197 | 7,023.00 |
| 10 Mar 2024 | 0.002123 | 0.000024 | 1.14% | 0.002098 | 0.002142 | 0.002058 | 2,120.00 |
| 09 Mar 2024 | 0.002099 | -0.000062 | -2.87% | 0.002162 | 0.002184 | 0.002094 | 2,932.00 |
| 08 Mar 2024 | 0.002161 | 0.00000900 | 0.42% | 0.002153 | 0.00222 | 0.00214 | 6,372.00 |
| 07 Mar 2024 | 0.002152 | -0.000021 | -0.97% | 0.002181 | 0.00223 | 0.002097 | 5,009.00 |
| 06 Mar 2024 | 0.002173 | -0.000043 | -1.94% | 0.002217 | 0.002278 | 0.002111 | 4,887.00 |
| 05 Mar 2024 | 0.002216 | 0.000014 | 0.64% | 0.002199 | 0.002312 | 0.002146 | 9,217.00 |
| 04 Mar 2024 | 0.002202 | -0.000206 | -8.55% | 0.00239 | 0.00239 | 0.002191 | 4,021.00 |
| 03 Mar 2024 | 0.002408 | 0.000055 | 2.34% | 0.002361 | 0.00247 | 0.002305 | 1,864.00 |
| 02 Mar 2024 | 0.002353 | 0.000044 | 1.91% | 0.002309 | 0.002356 | 0.002256 | 3,607.00 |
| 01 Mar 2024 | 0.002309 | 0.000059 | 2.62% | 0.00226 | 0.002351 | 0.002215 | 2,045.00 |
| 29 Feb 2024 | 0.00225 | 0.000097 | 4.51% | 0.002165 | 0.002266 | 0.002159 | 2,938.00 |
| 28 Feb 2024 | 0.002153 | -0.000258 | -10.70% | 0.002403 | 0.002451 | 0.002152 | 3,780.00 |
| 27 Feb 2024 | 0.002411 | -0.000053 | -2.15% | 0.002443 | 0.002563 | 0.002355 | 4,394.00 |
| 26 Feb 2024 | 0.002464 | -0.000016 | -0.65% | 0.00249 | 0.002597 | 0.002397 | 3,643.00 |
| 25 Feb 2024 | 0.00248 | 0.00008 | 3.33% | 0.002398 | 0.002488 | 0.002391 | 4,063.00 |
| 24 Feb 2024 | 0.0024 | -0.000035 | -1.44% | 0.00244 | 0.00245 | 0.002382 | 5,244.00 |
| 23 Feb 2024 | 0.002435 | 0.000017 | 0.70% | 0.002416 | 0.002437 | 0.00237 | 6,323.00 |
| 22 Feb 2024 | 0.002418 | 0.000054 | 2.28% | 0.002376 | 0.002429 | 0.002359 | 4,422.00 |
| 21 Feb 2024 | 0.002364 | -0.00000600 | -0.25% | 0.002372 | 0.002416 | 0.002278 | 4,461.00 |
| 20 Feb 2024 | 0.00237 | 0.000177 | 8.07% | 0.002181 | 0.002436 | 0.002181 | 4,029.00 |
| 19 Feb 2024 | 0.002193 | -0.000156 | -6.64% | 0.002348 | 0.002355 | 0.002106 | 6,348.00 |
| 18 Feb 2024 | 0.002349 | 0.000013 | 0.56% | 0.002348 | 0.002385 | 0.002299 | 5,034.00 |
| 17 Feb 2024 | 0.002336 | -0.000023 | -0.97% | 0.002344 | 0.002381 | 0.00229 | 1,868.00 |
| 16 Feb 2024 | 0.002359 | -0.000066 | -2.72% | 0.002426 | 0.002467 | 0.002324 | 1,001.00 |
| 15 Feb 2024 | 0.002425 | -0.000043 | -1.74% | 0.002479 | 0.002487 | 0.002388 | 1,467.00 |
| 14 Feb 2024 | 0.002468 | -0.000103 | -4.01% | 0.00257 | 0.002632 | 0.002451 | 1,764.00 |
| 13 Feb 2024 | 0.002571 | 0.000038 | 1.50% | 0.002535 | 0.002606 | 0.002441 | 1,957.00 |
| 12 Feb 2024 | 0.002533 | 0.000033 | 1.32% | 0.002502 | 0.002569 | 0.002396 | 3,663.00 |
| 11 Feb 2024 | 0.0025 | 0.00000500 | 0.20% | 0.002493 | 0.002565 | 0.002437 | 1,564.00 |
| 10 Feb 2024 | 0.002495 | -0.000097 | -3.74% | 0.002585 | 0.0026 | 0.002444 | 5,424.00 |
