Identifier on Kraken: XXMRZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-23 |
324.7300 EUR |
119.4079 XMR |
328.0000 EUR |
321.6500 EUR |
328.3600 EUR |
328.3600 EUR |
| 2026-05-22 |
330.6200 EUR |
268.8264 XMR |
335.7800 EUR |
325.8000 EUR |
335.8800 EUR |
328.9700 EUR |
| 2026-05-21 |
343.4700 EUR |
361.4183 XMR |
349.0800 EUR |
337.0600 EUR |
352.1200 EUR |
337.3400 EUR |
| 2026-05-20 |
344.1600 EUR |
225.9477 XMR |
341.2700 EUR |
336.4700 EUR |
349.7600 EUR |
347.8600 EUR |
| 2026-05-19 |
338.8800 EUR |
160.6024 XMR |
331.3000 EUR |
331.3000 EUR |
343.7600 EUR |
343.7500 EUR |
| 2026-05-18 |
329.3400 EUR |
209.9253 XMR |
334.4700 EUR |
322.8500 EUR |
335.9400 EUR |
328.8800 EUR |
| 2026-05-17 |
338.7300 EUR |
179.8310 XMR |
332.6600 EUR |
332.6600 EUR |
341.0900 EUR |
338.0400 EUR |
| 2026-05-16 |
329.1500 EUR |
96.0174 XMR |
328.7100 EUR |
322.1600 EUR |
334.2600 EUR |
333.3300 EUR |
| 2026-05-15 |
331.5200 EUR |
188.4806 XMR |
340.0400 EUR |
326.0000 EUR |
341.0700 EUR |
327.1300 EUR |
| 2026-05-14 |
341.1100 EUR |
142.9203 XMR |
339.8300 EUR |
335.0300 EUR |
344.6900 EUR |
344.6900 EUR |
| 2026-05-13 |
343.0500 EUR |
576.9094 XMR |
350.6200 EUR |
334.0600 EUR |
354.3700 EUR |
340.7300 EUR |
| 2026-05-12 |
345.0900 EUR |
305.1767 XMR |
353.0300 EUR |
337.2500 EUR |
355.2300 EUR |
349.4800 EUR |
| 2026-05-11 |
350.2800 EUR |
364.8131 XMR |
345.4200 EUR |
343.9200 EUR |
356.4900 EUR |
353.5500 EUR |
| 2026-05-10 |
345.8200 EUR |
82.9579 XMR |
348.9000 EUR |
341.1700 EUR |
351.6800 EUR |
347.7800 EUR |
| 2026-05-09 |
347.7900 EUR |
141.8327 XMR |
342.8700 EUR |
340.1000 EUR |
353.8600 EUR |
348.7400 EUR |
| 2026-05-08 |
337.2500 EUR |
247.6456 XMR |
340.3500 EUR |
330.9700 EUR |
342.8900 EUR |
341.9000 EUR |
| 2026-05-07 |
345.9900 EUR |
366.3570 XMR |
350.2400 EUR |
336.4000 EUR |
355.4700 EUR |
336.4000 EUR |
| 2026-05-06 |
355.7100 EUR |
981.2060 XMR |
351.2300 EUR |
344.7400 EUR |
371.7200 EUR |
351.2800 EUR |
| 2026-05-05 |
348.9300 EUR |
304.8702 XMR |
347.2900 EUR |
343.6100 EUR |
365.3600 EUR |
349.7000 EUR |
| 2026-05-04 |
338.6200 EUR |
218.7599 XMR |
335.9600 EUR |
328.8700 EUR |
348.7200 EUR |
347.3200 EUR |
| 2026-05-03 |
334.7900 EUR |
84.6858 XMR |
328.6600 EUR |
328.6600 EUR |
340.1300 EUR |
333.8600 EUR |
| 2026-05-02 |
327.7000 EUR |
96.2980 XMR |
324.4400 EUR |
324.4400 EUR |
330.5200 EUR |
326.8400 EUR |
| 2026-05-01 |
322.8900 EUR |
46.9042 XMR |
325.2400 EUR |
318.7500 EUR |
327.8200 EUR |
321.8300 EUR |
| 2026-04-30 |
321.2000 EUR |
191.3341 XMR |
322.4900 EUR |
319.0600 EUR |
325.1000 EUR |
324.3700 EUR |
| 2026-04-29 |
323.9100 EUR |
134.9646 XMR |
324.2500 EUR |
317.3900 EUR |
328.8500 EUR |
322.6700 EUR |
| 2026-04-28 |
323.8100 EUR |
111.3968 XMR |
324.3100 EUR |
318.4300 EUR |
328.5100 EUR |
324.9500 EUR |
| 2026-04-27 |
328.1800 EUR |
277.6418 XMR |
335.5100 EUR |
321.0900 EUR |
337.5200 EUR |
324.1100 EUR |
| 2026-04-26 |
336.4300 EUR |
202.2693 XMR |
321.7300 EUR |
321.7300 EUR |
345.9400 EUR |
336.7000 EUR |
| 2026-04-25 |
316.4500 EUR |
67.4156 XMR |
314.6300 EUR |
313.8600 EUR |
321.8200 EUR |
320.4800 EUR |
| 2026-04-24 |
323.5000 EUR |
466.0040 XMR |
325.2500 EUR |
313.1000 EUR |
329.1200 EUR |
313.1000 EUR |
| 2026-04-23 |
317.2300 EUR |
195.8370 XMR |
313.1000 EUR |
309.5700 EUR |
324.9200 EUR |
321.6900 EUR |
| 2026-04-22 |
322.6600 EUR |
358.4503 XMR |
329.0600 EUR |
313.6300 EUR |
332.0500 EUR |
314.2100 EUR |
| 2026-04-21 |
318.1800 EUR |
2,803.4230 XMR |
300.6200 EUR |
300.4500 EUR |
329.2000 EUR |
328.5000 EUR |
| 2026-04-20 |
299.9900 EUR |
196.6575 XMR |
297.0700 EUR |
295.9800 EUR |
301.3100 EUR |
299.6000 EUR |
| 2026-04-19 |
299.7600 EUR |
31.6498 XMR |
299.5800 EUR |
295.0100 EUR |
301.2700 EUR |
297.8100 EUR |
| 2026-04-18 |
293.5900 EUR |
215.2576 XMR |
296.0200 EUR |
291.6100 EUR |
297.6500 EUR |
296.0800 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 |