Identifier on Kraken: XXMRZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-18 |
295.7200 EUR |
0.1322 XMR |
296.0200 EUR |
295.1700 EUR |
296.0300 EUR |
295.1700 EUR |
| 2026-04-17 |
294.8900 EUR |
76.4296 XMR |
292.5200 EUR |
289.7200 EUR |
300.8600 EUR |
293.8800 EUR |
| 2026-04-16 |
291.7600 EUR |
32.4108 XMR |
290.3100 EUR |
289.3000 EUR |
294.8300 EUR |
292.1600 EUR |
| 2026-04-15 |
290.9000 EUR |
92.4624 XMR |
293.0400 EUR |
287.7200 EUR |
295.9100 EUR |
293.0100 EUR |
| 2026-04-14 |
295.4100 EUR |
46.8096 XMR |
295.1400 EUR |
292.9600 EUR |
300.8500 EUR |
294.2400 EUR |
| 2026-04-13 |
295.1900 EUR |
100.0179 XMR |
295.9100 EUR |
293.2600 EUR |
297.3800 EUR |
293.9200 EUR |
| 2026-04-12 |
290.0400 EUR |
87.9674 XMR |
289.1000 EUR |
287.2000 EUR |
292.8800 EUR |
290.5500 EUR |
| 2026-04-11 |
289.6100 EUR |
155.4392 XMR |
292.5900 EUR |
286.1000 EUR |
293.2000 EUR |
288.7600 EUR |
| 2026-04-10 |
294.7400 EUR |
131.8169 XMR |
297.9500 EUR |
289.9800 EUR |
299.0500 EUR |
293.1400 EUR |
| 2026-04-09 |
289.8000 EUR |
465.9022 XMR |
276.5500 EUR |
276.5500 EUR |
300.1400 EUR |
293.9800 EUR |
| 2026-04-08 |
289.2400 EUR |
867.4278 XMR |
293.0800 EUR |
275.6000 EUR |
305.6600 EUR |
278.8300 EUR |
| 2026-04-07 |
286.5000 EUR |
45.3007 XMR |
282.9900 EUR |
280.8300 EUR |
295.1400 EUR |
295.1200 EUR |
| 2026-04-06 |
283.4700 EUR |
51.5681 XMR |
287.1700 EUR |
281.0000 EUR |
287.2400 EUR |
281.0000 EUR |
| 2026-04-05 |
286.1000 EUR |
21.4596 XMR |
283.0000 EUR |
282.5700 EUR |
287.9800 EUR |
287.9800 EUR |
| 2026-04-04 |
279.2000 EUR |
51.3946 XMR |
274.2300 EUR |
273.8800 EUR |
282.5300 EUR |
282.0200 EUR |
| 2026-04-03 |
281.8500 EUR |
76.5740 XMR |
282.5800 EUR |
272.4600 EUR |
283.8300 EUR |
276.0800 EUR |
| 2026-04-02 |
286.5200 EUR |
62.9414 XMR |
291.9200 EUR |
281.8100 EUR |
293.4200 EUR |
283.9200 EUR |
| 2026-04-01 |
289.1900 EUR |
251.0244 XMR |
288.9600 EUR |
285.7100 EUR |
292.4800 EUR |
291.0100 EUR |
| 2026-03-31 |
283.9600 EUR |
166.1155 XMR |
280.2000 EUR |
279.2600 EUR |
289.0800 EUR |
287.9700 EUR |
| 2026-03-30 |
291.4200 EUR |
58.4752 XMR |
284.5300 EUR |
280.5400 EUR |
296.0400 EUR |
280.5400 EUR |
| 2026-03-29 |
285.4900 EUR |
50.4704 XMR |
286.1700 EUR |
279.9300 EUR |
288.9200 EUR |
284.7900 EUR |
| 2026-03-28 |
285.0600 EUR |
93.2053 XMR |
284.1800 EUR |
279.6500 EUR |
293.4000 EUR |
287.6800 EUR |
| 2026-03-27 |
281.3300 EUR |
311.6043 XMR |
286.3900 EUR |
275.8500 EUR |
289.7900 EUR |
281.9300 EUR |
| 2026-03-26 |
288.2800 EUR |
240.7929 XMR |
292.7000 EUR |
280.1000 EUR |
293.2800 EUR |
284.0600 EUR |
| 2026-03-25 |
292.6200 EUR |
116.9995 XMR |
292.1000 EUR |
290.1000 EUR |
300.1400 EUR |
292.3300 EUR |
| 2026-03-24 |
299.1000 EUR |
289.1550 XMR |
302.3400 EUR |
291.3100 EUR |
305.4500 EUR |
292.1300 EUR |
| 2026-03-23 |
309.2300 EUR |
502.0401 XMR |
313.0800 EUR |
301.8200 EUR |
314.7500 EUR |
302.0100 EUR |
| 2026-03-22 |
301.9100 EUR |
715.9908 XMR |
294.0200 EUR |
292.7600 EUR |
315.2400 EUR |
314.3200 EUR |
| 2026-03-21 |
300.7200 EUR |
337.8965 XMR |
301.0300 EUR |
298.4800 EUR |
302.8200 EUR |
298.9000 EUR |
| 2026-03-20 |
295.4400 EUR |
790.6536 XMR |
293.9000 EUR |
291.7600 EUR |
303.0000 EUR |
301.4000 EUR |
| 2026-03-19 |
296.1400 EUR |
416.9905 XMR |
302.4400 EUR |
290.3000 EUR |
304.7400 EUR |
293.1000 EUR |
| 2026-03-18 |
310.6800 EUR |
540.8681 XMR |
319.3400 EUR |
299.9100 EUR |
321.6000 EUR |
302.9500 EUR |
| 2026-03-17 |
322.9000 EUR |
445.4999 XMR |
324.0500 EUR |
317.1100 EUR |
328.4700 EUR |
320.2500 EUR |
| 2026-03-16 |
321.1000 EUR |
670.6441 XMR |
311.8700 EUR |
311.8700 EUR |
331.7800 EUR |
327.8100 EUR |
| 2026-03-15 |
311.0600 EUR |
190.4993 XMR |
311.8900 EUR |
307.3100 EUR |
315.2400 EUR |
313.0000 EUR |
| 2026-03-14 |
316.4000 EUR |
577.0530 XMR |
312.2000 EUR |
310.3100 EUR |
323.9900 EUR |
311.5900 EUR |
| 2026-03-13 |
311.9800 EUR |
551.6584 XMR |
304.0600 EUR |
304.0600 EUR |
317.4800 EUR |
312.6900 EUR |
| 2026-03-12 |
305.9000 EUR |
461.5173 XMR |
305.1200 EUR |
301.9800 EUR |
310.2400 EUR |
304.0900 EUR |
| 2026-03-11 |
303.4100 EUR |
597.7861 XMR |
302.0700 EUR |
299.5000 EUR |
312.5600 EUR |
305.6700 EUR |
| 2026-03-10 |
297.8800 EUR |
344.8046 XMR |
293.3700 EUR |
292.9400 EUR |
303.3900 EUR |
303.3900 EUR |
| 2026-03-09 |
298.2800 EUR |
467.0162 XMR |
290.8700 EUR |
289.6900 EUR |
305.1600 EUR |
293.4900 EUR |
| 2026-03-08 |
294.1300 EUR |
380.5155 XMR |
296.5900 EUR |
289.7600 EUR |
298.2400 EUR |
292.7800 EUR |
| 2026-03-07 |
301.5000 EUR |
251.9809 XMR |
303.2900 EUR |
297.7500 EUR |
304.6800 EUR |
299.6000 EUR |
| 2026-03-06 |
303.4800 EUR |
977.4724 XMR |
311.6500 EUR |
295.0000 EUR |
315.4000 EUR |
301.8800 EUR |
| 2026-03-05 |
314.9700 EUR |
942.4891 XMR |
306.2400 EUR |
304.2900 EUR |
323.1100 EUR |
311.7500 EUR |
| 2026-03-04 |
296.4400 EUR |
247.0802 XMR |
294.1200 EUR |
291.5000 EUR |
300.8700 EUR |
295.3500 EUR |
| 2026-03-03 |
291.7400 EUR |
141.9991 XMR |
297.2200 EUR |
288.2400 EUR |
297.5200 EUR |
292.0500 EUR |
| 2026-03-02 |
293.5600 EUR |
115.6704 XMR |
289.8200 EUR |
289.0200 EUR |
297.6800 EUR |
297.6800 EUR |
| 2026-03-01 |
292.4400 EUR |
271.2221 XMR |
285.5000 EUR |
284.0100 EUR |
297.5100 EUR |
295.5400 EUR |
| 2026-02-28 |
282.7600 EUR |
959.2304 XMR |
286.9900 EUR |
274.6900 EUR |
291.7200 EUR |
285.7800 EUR |