Identifier on Kraken: XXMRZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-28 |
149.6700 EUR |
152.5897 XMR |
147.6600 EUR |
147.6600 EUR |
151.1800 EUR |
151.0500 EUR |
| 2024-11-27 |
148.3200 EUR |
1,267.3242 XMR |
151.9300 EUR |
144.0000 EUR |
151.9300 EUR |
147.0500 EUR |
| 2024-11-26 |
147.9500 EUR |
220.8511 XMR |
147.8800 EUR |
144.6400 EUR |
152.3300 EUR |
147.7500 EUR |
| 2024-11-25 |
152.6300 EUR |
114.0222 XMR |
154.0100 EUR |
150.3100 EUR |
158.5000 EUR |
150.3100 EUR |
| 2024-11-24 |
156.9600 EUR |
518.1386 XMR |
157.4000 EUR |
150.8400 EUR |
158.7000 EUR |
152.5100 EUR |
| 2024-11-23 |
155.8500 EUR |
430.4507 XMR |
156.0000 EUR |
152.5000 EUR |
157.7200 EUR |
153.7500 EUR |
| 2024-11-22 |
152.7500 EUR |
246.8701 XMR |
152.5300 EUR |
150.9900 EUR |
154.4300 EUR |
151.7700 EUR |
| 2024-11-21 |
152.8800 EUR |
207.5800 XMR |
151.8500 EUR |
151.2200 EUR |
154.2400 EUR |
153.1700 EUR |
| 2024-11-20 |
151.4200 EUR |
517.4596 XMR |
154.1900 EUR |
150.0100 EUR |
154.2200 EUR |
152.9200 EUR |
| 2024-11-19 |
150.4000 EUR |
2,532.1241 XMR |
147.6900 EUR |
145.0600 EUR |
157.5200 EUR |
152.4200 EUR |
| 2024-11-18 |
147.4900 EUR |
389.5358 XMR |
149.5500 EUR |
145.1300 EUR |
151.6300 EUR |
148.7900 EUR |
| 2024-11-17 |
142.1300 EUR |
191.0767 XMR |
142.8300 EUR |
140.0600 EUR |
143.1100 EUR |
143.0300 EUR |
| 2024-11-16 |
137.6000 EUR |
308.6160 XMR |
134.4100 EUR |
134.2800 EUR |
143.7900 EUR |
142.9500 EUR |
| 2024-11-15 |
137.2400 EUR |
1,611.7388 XMR |
140.8900 EUR |
133.5700 EUR |
142.1500 EUR |
134.5400 EUR |
| 2024-11-14 |
138.3700 EUR |
1,638.4831 XMR |
141.8600 EUR |
136.0000 EUR |
141.9300 EUR |
139.2000 EUR |
| 2024-11-13 |
140.1400 EUR |
1,556.8917 XMR |
140.9300 EUR |
136.3200 EUR |
142.9700 EUR |
138.7500 EUR |
| 2024-11-12 |
145.7900 EUR |
1,152.1209 XMR |
145.4400 EUR |
135.8900 EUR |
148.9300 EUR |
142.1400 EUR |
| 2024-11-11 |
148.5700 EUR |
812.1921 XMR |
150.1800 EUR |
143.8800 EUR |
151.5800 EUR |
147.3400 EUR |
| 2024-11-10 |
153.2100 EUR |
23.1170 XMR |
151.9300 EUR |
151.9300 EUR |
154.1300 EUR |
152.5000 EUR |
| 2024-11-09 |
152.2000 EUR |
244.0931 XMR |
152.8800 EUR |
150.8700 EUR |
153.2100 EUR |
151.4500 EUR |
| 2024-11-08 |
153.1000 EUR |
157.3171 XMR |
152.5400 EUR |
151.8300 EUR |
155.5000 EUR |
154.7400 EUR |
| 2024-11-07 |
152.7700 EUR |
973.6357 XMR |
150.0600 EUR |
149.6100 EUR |
155.7200 EUR |
151.7100 EUR |
| 2024-11-06 |
149.6000 EUR |
187.4699 XMR |
144.8300 EUR |
144.8300 EUR |
152.0100 EUR |
151.4500 EUR |
| 2024-11-05 |
146.3500 EUR |
265.4795 XMR |
147.1400 EUR |
144.3300 EUR |
149.3900 EUR |
144.3300 EUR |
| 2024-11-04 |
146.6800 EUR |
386.4990 XMR |
144.1100 EUR |
143.8800 EUR |
148.3500 EUR |
144.4800 EUR |
| 2024-11-03 |
143.5200 EUR |
527.9430 XMR |
142.1600 EUR |
141.8300 EUR |
145.7800 EUR |
144.5100 EUR |
| 2024-11-02 |
146.4200 EUR |
22.3433 XMR |
145.1500 EUR |
142.7500 EUR |
147.0200 EUR |
142.7500 EUR |
| 2024-11-01 |
144.1000 EUR |
535.6996 XMR |
142.8300 EUR |
139.6000 EUR |
146.6300 EUR |
144.2500 EUR |
| 2024-10-31 |
147.3100 EUR |
2,204.1559 XMR |
148.9800 EUR |
142.9300 EUR |
149.0800 EUR |
143.4900 EUR |
| 2024-10-30 |
150.2700 EUR |
4,883.4838 XMR |
150.0200 EUR |
148.2800 EUR |
152.0000 EUR |
149.0800 EUR |
| 2024-10-29 |
152.1500 EUR |
3,994.5417 XMR |
150.4100 EUR |
150.1300 EUR |
153.2800 EUR |
150.7900 EUR |
| 2024-10-28 |
149.8400 EUR |
2,070.9939 XMR |
151.0600 EUR |
148.0000 EUR |
151.8200 EUR |
150.8200 EUR |
| 2024-10-27 |
150.0800 EUR |
1,436.2137 XMR |
148.4800 EUR |
148.2900 EUR |
152.0000 EUR |
151.6400 EUR |
| 2024-10-26 |
147.0500 EUR |
802.7965 XMR |
146.0100 EUR |
145.0200 EUR |
148.4500 EUR |
148.2500 EUR |
| 2024-10-25 |
145.7500 EUR |
2,461.2925 XMR |
145.2200 EUR |
143.4200 EUR |
147.5000 EUR |
146.8000 EUR |
| 2024-10-24 |
144.9200 EUR |
1,145.9735 XMR |
145.2800 EUR |
142.9300 EUR |
147.1500 EUR |
144.9900 EUR |
| 2024-10-23 |
144.7400 EUR |
1,690.0886 XMR |
145.5800 EUR |
143.1500 EUR |
146.5100 EUR |
144.3100 EUR |
| 2024-10-22 |
144.5200 EUR |
2,714.8730 XMR |
144.0900 EUR |
142.4700 EUR |
146.5100 EUR |
144.3700 EUR |
| 2024-10-21 |
147.0600 EUR |
2,830.5325 XMR |
150.3700 EUR |
141.0700 EUR |
150.3700 EUR |
143.0800 EUR |
| 2024-10-20 |
147.4500 EUR |
545.6340 XMR |
147.7100 EUR |
146.4500 EUR |
148.9400 EUR |
148.6300 EUR |
| 2024-10-19 |
148.1800 EUR |
648.5371 XMR |
147.1300 EUR |
146.5500 EUR |
149.2500 EUR |
148.0100 EUR |
| 2024-10-18 |
147.3600 EUR |
2,314.4459 XMR |
145.5200 EUR |
145.0200 EUR |
149.9400 EUR |
146.8000 EUR |
| 2024-10-17 |
144.4200 EUR |
1,740.7791 XMR |
144.0200 EUR |
142.1600 EUR |
146.5100 EUR |
143.8600 EUR |
| 2024-10-16 |
143.6800 EUR |
1,617.1501 XMR |
140.8300 EUR |
140.7300 EUR |
147.4900 EUR |
145.7500 EUR |
| 2024-10-15 |
143.0000 EUR |
5,014.6387 XMR |
143.4300 EUR |
140.7700 EUR |
145.3000 EUR |
141.0100 EUR |
| 2024-10-14 |
140.5700 EUR |
2,073.1402 XMR |
135.9300 EUR |
135.8400 EUR |
142.9800 EUR |
142.4200 EUR |
| 2024-10-13 |
137.8800 EUR |
816.2222 XMR |
138.0300 EUR |
136.3500 EUR |
139.2800 EUR |
137.6100 EUR |
| 2024-10-12 |
139.4000 EUR |
936.6049 XMR |
139.0800 EUR |
137.0100 EUR |
141.0000 EUR |
137.1800 EUR |
| 2024-10-11 |
139.2700 EUR |
1,927.5730 XMR |
140.0100 EUR |
137.5700 EUR |
141.6600 EUR |
138.4000 EUR |
| 2024-10-10 |
139.0200 EUR |
1,391.5798 XMR |
134.3100 EUR |
134.3100 EUR |
141.2500 EUR |
136.4900 EUR |