EXMR
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-01-15 | $0.0465000 | $0.0465800 | $0.0465800 | $0.0465800 |
2023-01-16 | $0.0465800 | $0.0473100 | $0.0473100 | $0.0473100 |
2023-01-17 | $0.0473100 | $0.0469500 | $0.0469500 | $0.0469500 |
2023-01-18 | $0.0469500 | $0.0453700 | $0.0453700 | $0.0453700 |
2023-01-19 | $0.0453700 | $0.0465400 | $0.0465400 | $0.0465400 |
2023-01-20 | $0.0465400 | $0.0497700 | $0.0497700 | $0.0497700 |
2023-01-21 | $0.0497700 | $0.0488000 | $0.0488000 | $0.0488000 |
2023-01-22 | $0.0488000 | $0.0488300 | $0.0488300 | $0.0488300 |
2023-01-23 | $0.0488300 | $0.0487900 | $0.0487900 | $0.0487900 |
2023-01-24 | $0.0487900 | $0.0466800 | $0.0466800 | $0.0466800 |
2023-01-25 | $0.0466800 | $0.0483300 | $0.0483300 | $0.0483300 |
2023-01-26 | $0.0483300 | $0.0480400 | $0.0480400 | $0.0480400 |
2023-01-27 | $0.0480400 | $0.0479400 | $0.0479400 | $0.0479400 |
2023-01-28 | $0.0479400 | $0.0471700 | $0.0471700 | $0.0471700 |
2023-01-29 | $0.0471700 | $0.0493600 | $0.0493600 | $0.0493600 |
2023-01-30 | $0.0493600 | $0.0469900 | $0.0469900 | $0.0469900 |
2023-01-31 | $0.0469900 | $0.0475600 | $0.0475600 | $0.0475600 |
2023-02-01 | $0.0475600 | $0.0492500 | $0.0492500 | $0.0492500 |
2023-02-02 | $0.0492500 | $0.0492800 | $0.0492800 | $0.0492800 |
2023-02-03 | $0.0492800 | $0.0499200 | $0.0499200 | $0.0499200 |
2023-02-04 | $0.0499200 | $0.0500 | $0.0500 | $0.0500 |
2023-02-05 | $0.0500 | $0.0488900 | $0.0488900 | $0.0488900 |
2023-02-06 | $0.0488900 | $0.0484300 | $0.0484300 | $0.0484300 |
2023-02-07 | $0.0484300 | $0.0502 | $0.0502 | $0.0502 |
2023-02-08 | $0.0502 | $0.0495300 | $0.0495300 | $0.0495300 |
2023-02-09 | $0.0495300 | $0.0463700 | $0.0463700 | $0.0463700 |
2023-02-10 | $0.0463700 | $0.0454100 | $0.0454100 | $0.0454100 |
2023-02-11 | $0.0454100 | $0.0461600 | $0.0461600 | $0.0461600 |
2023-02-12 | $0.0461600 | $0.0454600 | $0.0454600 | $0.0454600 |
2023-02-13 | $0.0454600 | $0.0451900 | $0.0451900 | $0.0451900 |
2023-02-14 | $0.0451900 | $0.0466800 | $0.0466800 | $0.0466800 |
2023-02-15 | $0.0466800 | $0.0503 | $0.0503 | $0.0503 |
2023-02-16 | $0.0503 | $0.0491500 | $0.0491500 | $0.0491500 |
2023-02-17 | $0.0491500 | $0.0508 | $0.0508 | $0.0508 |
2023-02-18 | $0.0508 | $0.0508 | $0.0508 | $0.0508 |
2023-02-19 | $0.0508 | $0.0504 | $0.0504 | $0.0504 |
2023-02-20 | $0.0504 | $0.0511 | $0.0511 | $0.0511 |
2023-02-21 | $0.0511 | $0.0497900 | $0.0497900 | $0.0497900 |
2023-02-22 | $0.0497900 | $0.0493000 | $0.0493000 | $0.0493000 |
2023-02-23 | $0.0493000 | $0.0495200 | $0.0495200 | $0.0495200 |
2023-02-24 | $0.0495200 | $0.0482400 | $0.0482400 | $0.0482400 |
2023-02-25 | $0.0482400 | $0.0478400 | $0.0478400 | $0.0478400 |
2023-02-26 | $0.0478400 | $0.0492400 | $0.0492400 | $0.0492400 |
2023-02-27 | $0.0492400 | $0.0490000 | $0.0490000 | $0.0490000 |
2023-02-28 | $0.0490000 | $0.0481400 | $0.0481400 | $0.0481400 |
2023-03-01 | $0.0481400 | $0.0499700 | $0.0499700 | $0.0499700 |
2023-03-02 | $0.0499700 | $0.0494300 | $0.0494300 | $0.0494300 |
2023-03-03 | $0.0494300 | $0.0470900 | $0.0470900 | $0.0470900 |
2023-03-04 | $0.0470900 | $0.0470100 | $0.0470100 | $0.0470100 |
2023-03-05 | $0.0470100 | $0.0469400 | $0.0469400 | $0.0469400 |
2023-03-06 | $0.0469400 | $0.0469800 | $0.0469800 | $0.0469800 |
2023-03-07 | $0.0469800 | $0.0468500 | $0.0468500 | $0.0468500 |
2023-03-08 | $0.0468500 | $0.0459800 | $0.0459800 | $0.0459800 |
2023-03-09 | $0.0459800 | $0.0431300 | $0.0431300 | $0.0431300 |
2023-03-10 | $0.0431300 | $0.0429400 | $0.0429400 | $0.0429400 |
2023-03-11 | $0.0429400 | $0.0444900 | $0.0444900 | $0.0444900 |
2023-03-12 | $0.0444900 | $0.0477400 | $0.0477400 | $0.0477400 |
2023-03-13 | $0.0477400 | $0.0504 | $0.0504 | $0.0504 |
2023-03-14 | $0.0504 | $0.0512 | $0.0512 | $0.0512 |
2023-03-15 | $0.0512 | $0.0496900 | $0.0496900 | $0.0496900 |
2023-03-16 | $0.0496900 | $0.0503 | $0.0503 | $0.0503 |
2023-03-17 | $0.0503 | $0.0538 | $0.0538 | $0.0538 |
2023-03-18 | $0.0538 | $0.0529 | $0.0529 | $0.0529 |
2023-03-19 | $0.0529 | $0.0536 | $0.0536 | $0.0536 |
2023-03-20 | $0.0536 | $0.0522 | $0.0522 | $0.0522 |
2023-03-21 | $0.0522 | $0.0542 | $0.0542 | $0.0542 |
2023-03-22 | $0.0542 | $0.0522 | $0.0522 | $0.0522 |
2023-03-23 | $0.0522 | $0.0545 | $0.0545 | $0.0545 |
2023-03-24 | $0.0545 | $0.0526 | $0.0526 | $0.0526 |
2023-03-25 | $0.0526 | $0.0523 | $0.0523 | $0.0523 |
2023-03-26 | $0.0523 | $0.0533 | $0.0533 | $0.0533 |
2023-03-27 | $0.0533 | $0.0515 | $0.0515 | $0.0515 |
2023-03-28 | $0.0515 | $0.0532 | $0.0532 | $0.0532 |
2023-03-29 | $0.0532 | $0.0538 | $0.0538 | $0.0538 |
2023-03-30 | $0.0538 | $0.0538 | $0.0538 | $0.0538 |
2023-03-31 | $0.0538 | $0.0547 | $0.0547 | $0.0547 |
2023-04-01 | $0.0547 | $0.0547 | $0.0547 | $0.0547 |
2023-04-02 | $0.0547 | $0.0539 | $0.0539 | $0.0539 |
2023-04-03 | $0.0539 | $0.0543 | $0.0543 | $0.0543 |
2023-04-04 | $0.0543 | $0.0562 | $0.0562 | $0.0562 |
2023-04-05 | $0.0562 | $0.0573 | $0.0573 | $0.0573 |
2023-04-06 | $0.0573 | $0.0562 | $0.0562 | $0.0562 |
2023-04-07 | $0.0562 | $0.0559 | $0.0559 | $0.0559 |
2023-04-08 | $0.0559 | $0.0555 | $0.0555 | $0.0555 |
2023-04-09 | $0.0555 | $0.0558 | $0.0558 | $0.0558 |
2023-04-10 | $0.0558 | $0.0573 | $0.0573 | $0.0573 |
2023-04-11 | $0.0573 | $0.0568 | $0.0568 | $0.0568 |
2023-04-12 | $0.0568 | $0.0576 | $0.0576 | $0.0576 |
2023-04-13 | $0.0576 | $0.0604 | $0.0604 | $0.0604 |
2023-04-14 | $0.0604 | $0.0631 | $0.0631 | $0.0631 |
2023-04-15 | $0.0631 | $0.0628 | $0.0628 | $0.0628 |
2023-04-16 | $0.0628 | $0.0636 | $0.0636 | $0.0636 |
2023-04-17 | $0.0636 | $0.0623 | $0.0623 | $0.0623 |
2023-04-18 | $0.0623 | $0.0631 | $0.0631 | $0.0631 |
2023-04-19 | $0.0631 | $0.0581 | $0.0581 | $0.0581 |
2023-04-20 | $0.0581 | $0.0583 | $0.0583 | $0.0583 |
2023-04-21 | $0.0583 | $0.0555 | $0.0555 | $0.0555 |
2023-04-22 | $0.0555 | $0.0562 | $0.0562 | $0.0562 |
2023-04-23 | $0.0562 | $0.0559 | $0.0559 | $0.0559 |
2023-04-24 | $0.0559 | $0.0553 | $0.0553 | $0.0553 |
2023-04-25 | $0.0553 | $0.0560 | $0.0560 | $0.0560 |
2023-04-26 | $0.0560 | $0.0560 | $0.0560 | $0.0560 |
2023-04-27 | $0.0560 | $0.0573 | $0.0573 | $0.0573 |
2023-04-28 | $0.0573 | $0.0568 | $0.0568 | $0.0568 |
2023-04-29 | $0.0568 | $0.0573 | $0.0573 | $0.0573 |
2023-04-30 | $0.0573 | $0.0561 | $0.0561 | $0.0561 |
2023-05-01 | $0.0561 | $0.0550 | $0.0550 | $0.0550 |
2023-05-02 | $0.0550 | $0.0562 | $0.0562 | $0.0562 |
2023-05-03 | $0.0562 | $0.0572 | $0.0572 | $0.0572 |
2023-05-04 | $0.0572 | $0.0564 | $0.0564 | $0.0564 |
2023-05-05 | $0.0564 | $0.0599 | $0.0599 | $0.0599 |
2023-05-06 | $0.0599 | $0.0571 | $0.0571 | $0.0571 |
2023-05-07 | $0.0571 | $0.0564 | $0.0564 | $0.0564 |
2023-05-08 | $0.0564 | $0.0556 | $0.0556 | $0.0556 |
2023-05-09 | $0.0556 | $0.0555 | $0.0555 | $0.0555 |
2023-05-10 | $0.0555 | $0.0553 | $0.0553 | $0.0553 |
2023-05-11 | $0.0553 | $0.0539 | $0.0539 | $0.0539 |
2023-05-12 | $0.0539 | $0.0543 | $0.0543 | $0.0543 |
2023-05-13 | $0.0543 | $0.0539 | $0.0539 | $0.0539 |
2023-05-14 | $0.0539 | $0.0540 | $0.0540 | $0.0540 |
2023-05-15 | $0.0540 | $0.0545 | $0.0545 | $0.0545 |
2023-05-16 | $0.0545 | $0.3109000 | $0.0546 | $0.0544 |
Pair | Exchange |
---|---|
EXMR/BTC | decoin |
EXMR/USDT | decoin |
EXMR/ETH | etherdelta |
EXMR/ETH | ethermium |
EXMR/ETH | idex |
EXMR/USDT | p2pb2b |
EXMR/BTC | yobit |
EXMR/DOGE | yobit |
EXMR/ETH | yobit |
EXMR/RUR | yobit |
EXMR/USD | yobit |
EXMR/WAVES | yobit |
eXMR is an ERC20 token. Token holders can vote for their favourite cryptocurrencies to be implemented in eXMR Monero system, can integrate directly without going through the voting process, paying a fee for EXMR Monero, and will also receive a dividend or bonuses.