Identifier on Kraken: XXMRZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-12 |
278.9200 EUR |
15.1803 XMR |
283.2300 EUR |
274.3000 EUR |
283.9500 EUR |
274.6300 EUR |
| 2025-06-11 |
291.6100 EUR |
239.0084 XMR |
294.5900 EUR |
283.5900 EUR |
301.3000 EUR |
284.5600 EUR |
| 2025-06-10 |
292.3900 EUR |
113.9478 XMR |
291.8400 EUR |
289.7600 EUR |
293.0200 EUR |
289.7600 EUR |
| 2025-06-09 |
288.0700 EUR |
58.4231 XMR |
288.4300 EUR |
286.2900 EUR |
291.7400 EUR |
288.8200 EUR |
| 2025-06-08 |
289.2600 EUR |
51.8214 XMR |
291.5000 EUR |
285.5500 EUR |
293.2300 EUR |
290.1700 EUR |
| 2025-06-07 |
285.8300 EUR |
142.1361 XMR |
283.6200 EUR |
281.3400 EUR |
289.4800 EUR |
288.0000 EUR |
| 2025-06-06 |
285.6100 EUR |
237.3935 XMR |
279.6000 EUR |
277.3300 EUR |
298.0300 EUR |
283.9300 EUR |
| 2025-06-05 |
282.8400 EUR |
314.0618 XMR |
275.1100 EUR |
269.8200 EUR |
293.7600 EUR |
276.1300 EUR |
| 2025-06-04 |
297.2400 EUR |
76.8059 XMR |
304.2100 EUR |
290.1800 EUR |
309.8700 EUR |
292.2200 EUR |
| 2025-06-03 |
312.0600 EUR |
127.4130 XMR |
312.0800 EUR |
301.6900 EUR |
321.7500 EUR |
302.4400 EUR |
| 2025-06-02 |
311.0800 EUR |
279.7456 XMR |
304.6300 EUR |
300.0000 EUR |
322.8800 EUR |
311.2700 EUR |
| 2025-06-01 |
291.0800 EUR |
136.2820 XMR |
283.8700 EUR |
283.1800 EUR |
294.6100 EUR |
294.6100 EUR |
| 2025-05-31 |
283.6100 EUR |
365.6489 XMR |
284.9800 EUR |
275.6400 EUR |
291.4800 EUR |
284.7700 EUR |
| 2025-05-30 |
292.9600 EUR |
96.0512 XMR |
292.5100 EUR |
289.1100 EUR |
298.1800 EUR |
294.0600 EUR |
| 2025-05-29 |
303.8000 EUR |
262.6098 XMR |
309.3800 EUR |
298.0000 EUR |
310.7100 EUR |
298.0000 EUR |
| 2025-05-28 |
299.5500 EUR |
1,004.7135 XMR |
325.5500 EUR |
283.5400 EUR |
325.7800 EUR |
309.0200 EUR |
| 2025-05-27 |
343.5800 EUR |
364.7200 XMR |
353.6300 EUR |
331.5500 EUR |
353.6300 EUR |
331.5500 EUR |
| 2025-05-26 |
354.0000 EUR |
224.9805 XMR |
367.4200 EUR |
346.8700 EUR |
368.8200 EUR |
349.5800 EUR |
| 2025-05-25 |
359.9300 EUR |
56.4780 XMR |
352.6100 EUR |
351.1800 EUR |
365.0000 EUR |
365.0000 EUR |
| 2025-05-24 |
352.7500 EUR |
134.0071 XMR |
342.2400 EUR |
340.7000 EUR |
357.2200 EUR |
354.7800 EUR |
| 2025-05-23 |
345.1300 EUR |
99.4758 XMR |
342.9300 EUR |
334.9800 EUR |
354.4000 EUR |
349.3400 EUR |
| 2025-05-22 |
343.4600 EUR |
756.6621 XMR |
348.2000 EUR |
312.2900 EUR |
358.9000 EUR |
357.1900 EUR |
| 2025-05-21 |
315.2200 EUR |
1,167.4837 XMR |
310.1500 EUR |
264.0100 EUR |
329.7600 EUR |
326.9600 EUR |
| 2025-05-20 |
308.7400 EUR |
99.9042 XMR |
305.4300 EUR |
305.3700 EUR |
314.1500 EUR |
307.2700 EUR |
| 2025-05-19 |
303.0700 EUR |
84.2057 XMR |
301.0500 EUR |
300.0400 EUR |
307.8900 EUR |
305.5400 EUR |
| 2025-05-18 |
306.8600 EUR |
72.0298 XMR |
301.0400 EUR |
301.0400 EUR |
309.7200 EUR |
307.1300 EUR |
| 2025-05-17 |
301.9100 EUR |
11.0065 XMR |
301.5500 EUR |
299.7600 EUR |
303.1200 EUR |
299.7600 EUR |
| 2025-05-16 |
296.5000 EUR |
324.3857 XMR |
299.8400 EUR |
290.7600 EUR |
306.7000 EUR |
298.6200 EUR |
| 2025-05-15 |
304.8900 EUR |
92.0029 XMR |
301.7400 EUR |
300.5200 EUR |
310.8700 EUR |
304.7700 EUR |
| 2025-05-14 |
299.4500 EUR |
397.4570 XMR |
307.0500 EUR |
290.1900 EUR |
312.2000 EUR |
310.2300 EUR |
| 2025-05-13 |
303.5000 EUR |
305.6551 XMR |
303.8800 EUR |
299.2900 EUR |
311.7700 EUR |
304.0100 EUR |
| 2025-05-12 |
305.7000 EUR |
107.7958 XMR |
297.2500 EUR |
295.8700 EUR |
314.5500 EUR |
302.8500 EUR |
| 2025-05-11 |
291.7700 EUR |
70.3583 XMR |
288.8000 EUR |
283.0400 EUR |
296.0100 EUR |
293.9800 EUR |
| 2025-05-10 |
288.4100 EUR |
525.7459 XMR |
284.4100 EUR |
276.2200 EUR |
295.9100 EUR |
287.7100 EUR |
| 2025-05-09 |
269.3400 EUR |
248.8566 XMR |
264.7900 EUR |
263.6400 EUR |
279.9500 EUR |
275.9100 EUR |
| 2025-05-08 |
257.5000 EUR |
168.3101 XMR |
249.2500 EUR |
249.2400 EUR |
265.0000 EUR |
260.0000 EUR |
| 2025-05-07 |
251.9200 EUR |
97.4062 XMR |
255.0200 EUR |
247.1100 EUR |
256.6800 EUR |
247.1100 EUR |
| 2025-05-06 |
249.3100 EUR |
78.4433 XMR |
248.7700 EUR |
243.0500 EUR |
253.2000 EUR |
253.1400 EUR |
| 2025-05-05 |
243.2600 EUR |
187.9030 XMR |
247.7900 EUR |
239.1400 EUR |
247.7900 EUR |
243.8400 EUR |
| 2025-05-04 |
241.6500 EUR |
67.5268 XMR |
246.9500 EUR |
235.6700 EUR |
247.2400 EUR |
243.7400 EUR |
| 2025-05-03 |
244.3700 EUR |
31.0341 XMR |
251.6900 EUR |
239.8300 EUR |
251.6900 EUR |
243.9800 EUR |
| 2025-05-02 |
249.4500 EUR |
62.4573 XMR |
239.6900 EUR |
239.6900 EUR |
259.9700 EUR |
255.5900 EUR |
| 2025-05-01 |
248.7400 EUR |
199.4436 XMR |
247.8500 EUR |
239.8200 EUR |
255.0000 EUR |
243.8400 EUR |
| 2025-04-30 |
240.9700 EUR |
373.3528 XMR |
238.9100 EUR |
230.8600 EUR |
248.1100 EUR |
234.4800 EUR |
| 2025-04-29 |
237.5800 EUR |
277.8955 XMR |
227.9300 EUR |
227.9300 EUR |
245.0700 EUR |
237.1400 EUR |
| 2025-04-28 |
244.8300 EUR |
3,154.9066 XMR |
207.3900 EUR |
206.4000 EUR |
290.0000 EUR |
223.7200 EUR |
| 2025-04-27 |
202.1300 EUR |
61.6038 XMR |
203.8000 EUR |
200.7600 EUR |
204.1100 EUR |
202.4300 EUR |
| 2025-04-26 |
201.3000 EUR |
33.8388 XMR |
201.4100 EUR |
200.7300 EUR |
201.8300 EUR |
200.9500 EUR |
| 2025-04-25 |
202.4800 EUR |
115.1070 XMR |
202.4800 EUR |
200.7400 EUR |
203.3100 EUR |
202.6300 EUR |
| 2025-04-24 |
198.7400 EUR |
67.5422 XMR |
202.6600 EUR |
194.8000 EUR |
202.6600 EUR |
197.5500 EUR |