Identifier on Kraken: XMRUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-23 |
292.0500 USDC |
105.4125 XMR |
290.2600 USDC |
285.9500 USDC |
294.7200 USDC |
292.9300 USDC |
| 2025-09-22 |
292.1000 USDC |
149.2319 XMR |
293.1900 USDC |
284.2100 USDC |
302.4400 USDC |
289.8500 USDC |
| 2025-09-21 |
298.4000 USDC |
45.1584 XMR |
297.2800 USDC |
295.9000 USDC |
301.0000 USDC |
295.9000 USDC |
| 2025-09-20 |
298.6200 USDC |
17.0246 XMR |
294.6000 USDC |
294.2200 USDC |
300.2300 USDC |
298.7300 USDC |
| 2025-09-19 |
299.6200 USDC |
40.9786 XMR |
300.2800 USDC |
298.4200 USDC |
302.9800 USDC |
300.3000 USDC |
| 2025-09-18 |
298.3200 USDC |
202.8779 XMR |
302.8200 USDC |
293.4100 USDC |
302.8200 USDC |
302.0600 USDC |
| 2025-09-17 |
316.5600 USDC |
54.3851 XMR |
320.8500 USDC |
304.9500 USDC |
320.8500 USDC |
305.9200 USDC |
| 2025-09-16 |
323.0100 USDC |
1,002.6369 XMR |
305.1000 USDC |
305.1000 USDC |
347.6300 USDC |
318.2700 USDC |
| 2025-09-15 |
309.4200 USDC |
470.3700 XMR |
304.7500 USDC |
296.2300 USDC |
331.0000 USDC |
305.7500 USDC |
| 2025-09-14 |
289.7400 USDC |
125.5028 XMR |
288.3500 USDC |
285.4900 USDC |
297.1800 USDC |
295.8100 USDC |
| 2025-09-13 |
286.2500 USDC |
82.7100 XMR |
285.0400 USDC |
281.9200 USDC |
290.3600 USDC |
287.2200 USDC |
| 2025-09-12 |
276.2000 USDC |
24.4910 XMR |
270.0000 USDC |
270.0000 USDC |
281.0000 USDC |
279.4800 USDC |
| 2025-09-11 |
270.5500 USDC |
4.6709 XMR |
268.5100 USDC |
268.5100 USDC |
271.6400 USDC |
270.4800 USDC |
| 2025-09-10 |
266.7400 USDC |
37.9607 XMR |
267.6700 USDC |
265.0700 USDC |
270.9200 USDC |
268.8400 USDC |
| 2025-09-09 |
267.4800 USDC |
11.7649 XMR |
266.9500 USDC |
264.3600 USDC |
273.0000 USDC |
273.0000 USDC |
| 2025-09-08 |
270.2800 USDC |
150.9244 XMR |
271.0000 USDC |
268.4200 USDC |
271.7200 USDC |
271.5800 USDC |
| 2025-09-07 |
275.7100 USDC |
622.0457 XMR |
268.1200 USDC |
267.0700 USDC |
305.0000 USDC |
271.1200 USDC |
| 2025-09-06 |
267.8400 USDC |
163.6007 XMR |
269.3500 USDC |
263.9500 USDC |
270.3300 USDC |
266.3300 USDC |
| 2025-09-05 |
268.8900 USDC |
19.9351 XMR |
270.1900 USDC |
265.0700 USDC |
271.3800 USDC |
265.9000 USDC |
| 2025-09-04 |
268.2500 USDC |
46.8798 XMR |
271.5600 USDC |
266.3300 USDC |
273.2200 USDC |
268.3300 USDC |
| 2025-09-03 |
268.8500 USDC |
20.7096 XMR |
270.9100 USDC |
266.0100 USDC |
272.4400 USDC |
271.3700 USDC |
| 2025-09-02 |
262.7600 USDC |
49.0659 XMR |
260.9600 USDC |
260.9600 USDC |
268.4500 USDC |
268.4500 USDC |
| 2025-09-01 |
264.4600 USDC |
35.6821 XMR |
261.4800 USDC |
260.4300 USDC |
268.9400 USDC |
266.3600 USDC |
| 2025-08-31 |
260.8000 USDC |
4.9632 XMR |
259.4800 USDC |
259.4800 USDC |
264.5700 USDC |
264.5700 USDC |
| 2025-08-30 |
263.5700 USDC |
27.8493 XMR |
260.3000 USDC |
258.4200 USDC |
268.9700 USDC |
258.9600 USDC |
| 2025-08-29 |
262.5300 USDC |
93.1789 XMR |
265.8100 USDC |
258.4200 USDC |
265.8100 USDC |
260.8800 USDC |
| 2025-08-28 |
271.0400 USDC |
212.8644 XMR |
277.9300 USDC |
264.9000 USDC |
277.9300 USDC |
266.8400 USDC |
| 2025-08-27 |
273.4200 USDC |
236.8833 XMR |
279.8700 USDC |
267.8400 USDC |
280.4800 USDC |
274.0600 USDC |
| 2025-08-26 |
268.8500 USDC |
129.3266 XMR |
265.8600 USDC |
263.6400 USDC |
272.1600 USDC |
268.0200 USDC |
| 2025-08-25 |
277.5900 USDC |
92.1425 XMR |
274.9600 USDC |
271.7400 USDC |
282.1100 USDC |
277.2300 USDC |
| 2025-08-24 |
279.9300 USDC |
25.7490 XMR |
271.9400 USDC |
269.1400 USDC |
280.7900 USDC |
280.7900 USDC |
| 2025-08-23 |
270.8200 USDC |
34.5391 XMR |
274.6800 USDC |
263.5700 USDC |
274.6800 USDC |
269.0400 USDC |
| 2025-08-22 |
264.8500 USDC |
274.1647 XMR |
260.3700 USDC |
257.5100 USDC |
271.0000 USDC |
270.9600 USDC |
| 2025-08-21 |
266.1500 USDC |
95.3681 XMR |
258.2400 USDC |
258.2400 USDC |
269.8800 USDC |
267.9800 USDC |
| 2025-08-20 |
257.8200 USDC |
207.4353 XMR |
264.6300 USDC |
253.8800 USDC |
271.1700 USDC |
256.0100 USDC |
| 2025-08-19 |
280.5800 USDC |
91.2370 XMR |
288.8300 USDC |
270.8600 USDC |
295.9900 USDC |
272.5300 USDC |
| 2025-08-18 |
285.0000 USDC |
250.0382 XMR |
289.2300 USDC |
271.0000 USDC |
320.0000 USDC |
271.0000 USDC |
| 2025-08-17 |
264.5500 USDC |
193.7037 XMR |
260.6000 USDC |
255.3300 USDC |
303.4100 USDC |
281.8100 USDC |
| 2025-08-16 |
237.9300 USDC |
94.7966 XMR |
237.0000 USDC |
236.2200 USDC |
243.3900 USDC |
242.2600 USDC |
| 2025-08-15 |
237.9100 USDC |
289.1134 XMR |
244.9500 USDC |
233.3300 USDC |
246.4200 USDC |
235.5000 USDC |
| 2025-08-14 |
246.7700 USDC |
435.0009 XMR |
252.5600 USDC |
241.1000 USDC |
268.3000 USDC |
250.4600 USDC |
| 2025-08-13 |
251.5700 USDC |
120.1590 XMR |
253.4200 USDC |
246.2100 USDC |
260.5100 USDC |
258.1500 USDC |
| 2025-08-12 |
254.3700 USDC |
386.9056 XMR |
266.2000 USDC |
245.5500 USDC |
266.7900 USDC |
255.0200 USDC |
| 2025-08-11 |
273.5000 USDC |
283.9256 XMR |
268.0000 USDC |
265.2600 USDC |
280.8900 USDC |
270.3100 USDC |
| 2025-08-10 |
270.3700 USDC |
61.0837 XMR |
278.8300 USDC |
264.6800 USDC |
281.7400 USDC |
270.6700 USDC |
| 2025-08-09 |
275.4200 USDC |
28.8367 XMR |
273.2000 USDC |
269.0000 USDC |
283.9100 USDC |
274.1100 USDC |
| 2025-08-08 |
265.8000 USDC |
184.7020 XMR |
267.6100 USDC |
258.0400 USDC |
278.4800 USDC |
272.9300 USDC |
| 2025-08-07 |
261.6600 USDC |
2,364.4847 XMR |
285.9300 USDC |
248.9100 USDC |
288.2500 USDC |
261.7800 USDC |
| 2025-08-06 |
287.9300 USDC |
48.9421 XMR |
294.3100 USDC |
281.9900 USDC |
295.6900 USDC |
285.0900 USDC |
| 2025-08-05 |
295.5900 USDC |
27.8233 XMR |
307.2600 USDC |
288.1700 USDC |
307.2600 USDC |
294.5300 USDC |