XMC
Data | Aperta | Vicina | Alta | Bassa |
---|---|---|---|---|
2023-07-12 | $0.4677000 | $0.4560000 | $0.4767000 | $0.4509000 |
2023-07-13 | $0.4560000 | $0.4561000 | $0.4562000 | $0.4560000 |
2023-07-14 | $0.4536000 | $0.4677000 | $0.4759000 | $0.4361000 |
2023-07-15 | $0.4677000 | $0.4669000 | $0.4739000 | $0.4578000 |
2023-07-16 | $0.4669000 | $0.4634000 | $0.4716000 | $0.4577000 |
2023-07-17 | $0.4634000 | $0.4549000 | $0.4703000 | $0.4495000 |
2023-07-18 | $0.4549000 | $0.4620000 | $0.4695000 | $0.4471000 |
2023-07-19 | $0.4620000 | $0.4612000 | $0.4621000 | $0.4608000 |
2023-07-20 | $0.4580000 | $0.4585000 | $0.4638000 | $0.4433000 |
2023-07-21 | $0.4585000 | $0.0161500 | $0.4600000 | $0.0149600 |
2023-07-22 | $0.0161500 | $0.0122100 | $0.0160900 | $0.0122100 |
2023-07-23 | $0.0122100 | $0.0122100 | $0.0122300 | $0.0122100 |
2023-07-30 | $0.5311000 | $0.5385000 | $0.5464000 | $0.5230000 |
2023-07-31 | $0.5385000 | $0.5446000 | $0.5455000 | $0.5332000 |
2023-08-01 | $0.5446000 | $0.5427000 | $0.5452000 | $0.5427000 |
2023-08-03 | $0.5294000 | $0.5281000 | $0.5366000 | $0.5208000 |
2023-08-04 | $0.5281000 | $0.5311000 | $0.5323000 | $0.5275000 |
2023-08-05 | $0.5252000 | $0.5325000 | $0.5357000 | $0.5235000 |
2023-08-06 | $0.5325000 | $0.5252000 | $0.5325000 | $0.5251000 |
2023-08-07 | $0.4912000 | $0.4926000 | $0.5069000 | $0.4847000 |
2023-08-08 | $0.4926000 | $0.4927000 | $0.4927000 | $0.4924000 |
2023-08-09 | $0.4888000 | $0.4881000 | $0.5014000 | $0.4796000 |
2023-08-10 | $0.4881000 | $0.4913000 | $0.4915000 | $0.4879000 |
2023-08-15 | $0.4764000 | $0.4819000 | $0.4851000 | $0.4659000 |
2023-08-16 | $0.4819000 | $0.4821000 | $0.4821000 | $0.4818000 |
2023-08-17 | $0.4535000 | $0.4515000 | $0.4690000 | $0.4171000 |
2023-08-18 | $0.4515000 | $0.4538000 | $0.4538000 | $0.4508000 |
2023-08-23 | $0.4531000 | $0.4219000 | $0.4679000 | $0.4182000 |
2023-08-24 | $0.4219000 | $0.4270000 | $0.4272000 | $0.4209000 |
2023-09-08 | $0.4153000 | $0.4148000 | $0.4218000 | $0.4042000 |
2023-09-09 | $0.4148000 | $0.4166000 | $0.4215000 | $0.4092000 |
2023-11-25 | $0.3019000 | $0.2820000 | $0.3070000 | $0.2812000 |
2023-11-26 | $0.2820000 | $0.2827000 | $0.2835000 | $0.2812000 |
2023-11-27 | $0.3031000 | $0.3091000 | $0.3185000 | $0.2965000 |
2023-11-28 | $0.3091000 | $0.3031000 | $0.3193000 | $0.2997000 |
2023-11-29 | $0.3031000 | $0.3086000 | $0.3143000 | $0.2984000 |
2023-11-30 | $0.3086000 | $0.3060000 | $0.3090000 | $0.3059000 |
2023-12-01 | $0.3060000 | $0.3077000 | $0.3189000 | $0.2918000 |
2023-12-02 | $0.3077000 | $0.3102000 | $0.3173000 | $0.3035000 |
2023-12-03 | $0.3102000 | $0.3071000 | $0.3170000 | $0.3035000 |
2023-12-04 | $0.3071000 | $0.3069000 | $0.3271000 | $0.2939000 |
2023-12-05 | $0.3069000 | $0.3038000 | $0.3302000 | $0.2932000 |
2023-12-06 | $0.3038000 | $0.2946000 | $0.3090000 | $0.2893000 |
2023-12-07 | $0.2946000 | $0.2965000 | $0.3056000 | $0.2878000 |
2023-12-08 | $0.2965000 | $0.2987000 | $0.3002000 | $0.2965000 |
2023-12-10 | $0.3249000 | $0.3276000 | $0.3516000 | $0.3179000 |
2023-12-11 | $0.3276000 | $0.3200000 | $0.3340000 | $0.3060000 |
2023-12-12 | $0.3200000 | $0.3188000 | $0.3206000 | $0.3188000 |
2023-12-13 | $0.3268000 | $0.3036000 | $0.3431000 | $0.2998000 |
2023-12-14 | $0.3036000 | $0.3158000 | $0.3322000 | $0.3021000 |
2023-12-15 | $0.3158000 | $0.3154000 | $0.3163000 | $0.3137000 |
2023-12-17 | $0.2911000 | $0.3118000 | $0.3184000 | $0.2766000 |
2023-12-18 | $0.3118000 | $0.3054000 | $0.3314000 | $0.3054000 |
2023-12-19 | $0.3054000 | $0.3107000 | $0.3195000 | $0.2819000 |
2023-12-20 | $0.3107000 | $0.3004000 | $0.3210000 | $0.2926000 |
2023-12-21 | $0.3004000 | $0.2995000 | $0.3009000 | $0.2982000 |
2023-12-22 | $0.2970000 | $0.2988000 | $0.3103000 | $0.2891000 |
2023-12-23 | $0.2988000 | $0.2997000 | $0.3002000 | $0.2984000 |
2023-12-25 | $0.3050000 | $0.3317000 | $0.3998000 | $0.2999000 |
2023-12-26 | $0.3317000 | $0.3348000 | $0.3349000 | $0.3317000 |
2023-12-27 | $0.3401000 | $0.3504000 | $0.3578000 | $0.3252000 |
2023-12-28 | $0.3504000 | $0.3475000 | $0.3506000 | $0.3444000 |
2023-12-29 | $0.3322000 | $0.3286000 | $0.3429000 | $0.3202000 |
2023-12-30 | $0.3286000 | $0.3056000 | $0.3321000 | $0.2980000 |
2023-12-31 | $0.3056000 | $0.3045000 | $0.3073000 | $0.3026000 |
2024-01-01 | $0.3382000 | $0.3005000 | $0.3540000 | $0.3005000 |
2024-01-02 | $0.3005000 | $0.3076000 | $0.3346000 | $0.3027000 |
2024-01-03 | $0.3076000 | $0.3180000 | $0.3287000 | $0.2777000 |
2024-01-04 | $0.3180000 | $0.3186000 | $0.3536000 | $0.2979000 |
2024-01-05 | $0.3186000 | $0.3278000 | $0.3366000 | $0.3093000 |
2024-01-06 | $0.3278000 | $0.3264000 | $0.3378000 | $0.3194000 |
2024-01-07 | $0.3264000 | $0.3204000 | $0.3327000 | $0.3121000 |
2024-01-08 | $0.3204000 | $0.3205000 | $0.3216000 | $0.3196000 |
2024-01-09 | $0.3167000 | $0.3146000 | $0.3270000 | $0.3049000 |
2024-01-10 | $0.3146000 | $0.3033000 | $0.3239000 | $0.2991000 |
2024-01-11 | $0.3033000 | $0.3058000 | $0.3124000 | $0.3020000 |
2024-01-17 | $0.3519000 | $0.3423000 | $0.3603000 | $0.3355000 |
2024-01-18 | $0.3423000 | $0.3352000 | $0.3406000 | $0.3212000 |
2024-01-19 | $0.3352000 | $0.3347000 | $0.3355000 | $0.3332000 |
2024-01-20 | $0.3338000 | $0.3338000 | $0.3393000 | $0.3301000 |
2024-01-21 | $0.3338000 | $0.3336000 | $0.3354000 | $0.3332000 |
2024-01-22 | $0.3334000 | $0.3020000 | $0.3257000 | $0.2889000 |
2024-01-23 | $0.3020000 | $0.3043000 | $0.3282000 | $0.2995000 |
2024-01-24 | $0.3043000 | $0.3118000 | $0.3367000 | $0.3022000 |
2024-01-25 | $0.3118000 | $0.3008000 | $0.3303000 | $0.2996000 |
2024-01-26 | $0.3008000 | $0.3065000 | $0.3191000 | $0.3036000 |
2024-01-27 | $0.3065000 | $0.3109000 | $0.3185000 | $0.3003000 |
2024-01-28 | $0.3109000 | $0.3026000 | $0.3341000 | $0.3026000 |
2024-01-29 | $0.3026000 | $0.3226000 | $0.3282000 | $0.2992000 |
2024-01-30 | $0.3226000 | $0.3290000 | $0.3301000 | $0.3035000 |
2024-02-02 | $0.3037000 | $0.3334000 | $0.3493000 | $0.3018000 |
2024-02-03 | $0.3334000 | $0.3212000 | $0.3363000 | $0.3014000 |
2024-02-04 | $0.3212000 | $0.3184000 | $0.3235000 | $0.3103000 |
2024-02-05 | $0.3184000 | $0.3205000 | $0.3206000 | $0.3183000 |
2024-02-07 | $0.2848000 | $0.2820000 | $0.3037000 | $0.2811000 |
2024-02-08 | $0.2820000 | $0.2859000 | $0.3031000 | $0.2759000 |
2024-02-09 | $0.2859000 | $0.2858000 | $0.2873000 | $0.2854000 |
2024-02-10 | $0.2881000 | $0.2895000 | $0.3028000 | $0.2847000 |
2024-02-11 | $0.2895000 | $0.2986000 | $0.3024000 | $0.2865000 |
2024-02-12 | $0.2986000 | $0.2984000 | $0.2992000 | $0.2968000 |
2024-02-13 | $0.2797000 | $0.2805000 | $0.2934000 | $0.2780000 |
2024-02-14 | $0.2805000 | $0.2794000 | $0.2986000 | $0.2779000 |
2024-02-15 | $0.2794000 | $0.2794000 | $0.2836000 | $0.2747000 |
2024-02-16 | $0.2794000 | $0.2796000 | $0.2822000 | $0.2681000 |
2024-02-17 | $0.2796000 | $0.2775000 | $0.2842000 | $0.2723000 |
2024-02-18 | $0.2775000 | $0.2783000 | $0.2791000 | $0.2772000 |
2024-02-19 | $0.2779000 | $0.2750000 | $0.2796000 | $0.2708000 |
2024-02-20 | $0.2750000 | $0.2765000 | $0.2843000 | $0.2708000 |
2024-02-21 | $0.2765000 | $0.2785000 | $0.2857000 | $0.2696000 |
2024-02-22 | $0.2785000 | $0.2737000 | $0.2799000 | $0.2686000 |
2024-02-23 | $0.2737000 | $0.2644000 | $0.2755000 | $0.2568000 |
2024-02-24 | $0.2644000 | $0.2662000 | $0.2666000 | $0.2642000 |
2024-02-25 | $0.2770000 | $0.2742000 | $0.2830000 | $0.2695000 |
2024-02-26 | $0.2742000 | $0.2761000 | $0.2763000 | $0.2740000 |
2024-02-27 | $0.2922000 | $0.3658000 | $0.4098000 | $0.2648000 |
2024-02-28 | $0.3658000 | $0.3645000 | $0.3666000 | $0.3623000 |
2024-02-29 | $0.2963000 | $0.3035000 | $0.3120000 | $0.2808000 |
2024-03-01 | $0.3035000 | $0.2978000 | $0.3134000 | $0.2878000 |
2024-03-02 | $0.2978000 | $0.2922000 | $0.3052000 | $0.2903000 |
2024-03-03 | $0.2922000 | $0.2956000 | $0.2959000 | $0.2918000 |
2024-03-07 | $0.3015000 | $0.3273000 | $0.3393000 | $0.3005000 |
2024-03-08 | $0.3273000 | $0.3293000 | $0.3369000 | $0.3270000 |
2024-03-10 | $0.3162000 | $0.3092000 | $0.3210000 | $0.3037000 |
2024-03-11 | $0.3092000 | $0.3097000 | $0.3099000 | $0.3072000 |
2024-03-12 | $0.3107000 | $0.3094000 | $0.3208000 | $0.3015000 |
2024-03-13 | $0.3094000 | $0.3181000 | $0.3283000 | $0.3078000 |
2024-03-14 | $0.3181000 | $0.3233000 | $0.3347000 | $0.3097000 |
2024-03-15 | $0.3233000 | $0.3162000 | $0.3378000 | $0.3093000 |
2024-03-16 | $0.3162000 | $0.3191000 | $0.3250000 | $0.2930000 |
2024-03-17 | $0.3191000 | $0.3184000 | $0.3228000 | $0.3151000 |
2024-03-18 | $0.3220000 | $0.3144000 | $0.3238000 | $0.3090000 |
2024-03-19 | $0.3144000 | $0.3153000 | $0.3188000 | $0.3140000 |
2024-03-20 | $0.2743000 | $0.2979000 | $0.3291000 | $0.2898000 |
2024-03-21 | $0.2979000 | $0.2914000 | $0.2960000 | $0.2823000 |
2024-03-22 | $0.2914000 | $0.2913000 | $0.2942000 | $0.2899000 |
2024-03-23 | $0.2738000 | $0.2803000 | $0.2880000 | $0.2695000 |
2024-03-24 | $0.2803000 | $0.2715000 | $0.3024000 | $0.2581000 |
2024-03-25 | $0.2715000 | $0.2796000 | $0.2970000 | $0.2733000 |
2024-03-26 | $0.2796000 | $0.2863000 | $0.2968000 | $0.2709000 |
2024-03-27 | $0.2863000 | $0.2888000 | $0.2899000 | $0.2860000 |
2024-03-29 | $0.2803000 | $0.2775000 | $0.2859000 | $0.2733000 |
2024-03-30 | $0.2775000 | $0.2777000 | $0.2784000 | $0.2766000 |
2024-03-31 | $0.2778000 | $0.2774000 | $0.2895000 | $0.2774000 |
2024-04-01 | $0.2774000 | $0.2794000 | $0.2955000 | $0.2711000 |
2024-04-02 | $0.2794000 | $0.2787000 | $0.2795000 | $0.2787000 |
2024-04-03 | $0.2638000 | $0.2778000 | $0.2778000 | $0.2659000 |
2024-04-04 | $0.2778000 | $0.2784000 | $0.2784000 | $0.2773000 |
2024-04-05 | $0.2823000 | $0.2355000 | $0.2850000 | $0.2355000 |
2024-04-06 | $0.2355000 | $0.2354000 | $0.2356000 | $0.2351000 |
2024-04-07 | $0.2343000 | $0.2448000 | $0.2448000 | $0.2351000 |
2024-04-08 | $0.2448000 | $0.2444000 | $0.2449000 | $0.2442000 |
2024-04-10 | $0.2502000 | $0.2592000 | $0.2634000 | $0.2486000 |
2024-04-11 | $0.2592000 | $0.2640000 | $0.2780000 | $0.2423000 |
2024-04-12 | $0.2640000 | $0.2646000 | $0.2647000 | $0.2640000 |
2024-04-15 | $0.2637000 | $0.2316000 | $0.2551000 | $0.2278000 |
2024-04-16 | $0.2316000 | $0.2457000 | $0.2502000 | $0.2330000 |
2024-04-17 | $0.2457000 | $0.2464000 | $0.2470000 | $0.2341000 |
2024-04-18 | $0.2464000 | $0.2461000 | $0.2471000 | $0.2458000 |
2024-04-20 | $0.2592000 | $0.2391000 | $0.2638000 | $0.2040000 |
2024-04-21 | $0.2391000 | $0.2386000 | $0.2392000 | $0.2384000 |
2024-04-24 | $0.2364000 | $0.2140000 | $0.2384000 | $0.2108000 |
2024-04-25 | $0.2140000 | $0.2425000 | $0.2425000 | $0.2147000 |
2024-04-26 | $0.0167200 | $0.0131500 | $0.0165900 | $0.0131500 |
2024-04-27 | $0.2123000 | $0.2122000 | $0.2123000 | $0.2122000 |
2024-04-28 | $0.2379000 | $0.2373000 | $0.2373000 | $0.2367000 |
2024-04-29 | $0.2373000 | $0.2401000 | $0.2407000 | $0.2030000 |
2024-04-30 | $0.2401000 | $0.2395000 | $0.2401000 | $0.2395000 |
2024-05-02 | $0.2413000 | $0.2434000 | $0.2446000 | $0.2434000 |
2024-05-03 | $0.2434000 | $0.2434000 | $0.2437000 | $0.2431000 |
2024-05-04 | $0.2045000 | $0.2384000 | $0.2384000 | $0.2077000 |
2024-05-05 | $0.2384000 | $0.2387000 | $0.2389000 | $0.2384000 |
2024-05-06 | $0.2088000 | $0.1889000 | $0.2344000 | $0.1889000 |
2024-05-07 | $0.1889000 | $0.2007000 | $0.2113000 | $0.1863000 |
2024-05-08 | $0.2007000 | $0.2012000 | $0.2012000 | $0.2006000 |
2024-05-09 | $0.1970000 | $0.0132500 | $0.2031000 | $0.0132500 |
2024-05-10 | $0.0138000 | $0.0169900 | $0.0169900 | $0.0138000 |
2024-05-11 | $0.0127700 | $0.2159000 | $0.2238000 | $0.0127700 |
2024-05-12 | $0.2159000 | $0.2077000 | $0.2182000 | $0.2077000 |
2024-05-13 | $0.2077000 | $0.2079000 | $0.2082000 | $0.2077000 |
2024-05-14 | $0.2322000 | $0.1963000 | $0.2714000 | $0.1933000 |
2024-05-15 | $0.1963000 | $0.2259000 | $0.2325000 | $0.2113000 |
2024-05-16 | $0.2259000 | $0.2266000 | $0.2266000 | $0.2259000 |
2024-05-17 | $0.2049000 | $0.2085000 | $0.2414000 | $0.2058000 |
2024-05-18 | $0.2085000 | $0.2084000 | $0.2087000 | $0.2082000 |
MoneroClassic (XMC) is a hard fork of Monero (XMR) blockchain which will maintain the original blockchain after the ASIC-resistant hard fork that took place in 2018. XMC does not change the CryptoNight algorithm allowing for ASICs to be used for mining.