Identifier on Kraken: XXMRZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
270.7500 EUR |
325.9950 XMR |
273.0200 EUR |
266.7000 EUR |
274.9300 EUR |
269.4300 EUR |
| 2025-10-15 |
274.2300 EUR |
344.4162 XMR |
269.2300 EUR |
266.7800 EUR |
283.7100 EUR |
266.7800 EUR |
| 2025-10-14 |
263.0200 EUR |
233.7336 XMR |
269.8200 EUR |
259.2700 EUR |
271.0400 EUR |
263.8100 EUR |
| 2025-10-13 |
269.5300 EUR |
227.4437 XMR |
261.9100 EUR |
261.4900 EUR |
273.9000 EUR |
269.7700 EUR |
| 2025-10-12 |
266.6300 EUR |
71.2238 XMR |
257.3900 EUR |
255.9600 EUR |
273.8300 EUR |
272.0600 EUR |
| 2025-10-11 |
254.5300 EUR |
89.5006 XMR |
254.4300 EUR |
246.7000 EUR |
258.9700 EUR |
256.4200 EUR |
| 2025-10-10 |
290.5400 EUR |
663.4541 XMR |
296.7500 EUR |
282.7100 EUR |
297.3600 EUR |
286.4300 EUR |
| 2025-10-09 |
294.7300 EUR |
654.5383 XMR |
286.6200 EUR |
282.1500 EUR |
300.8300 EUR |
291.0400 EUR |
| 2025-10-08 |
274.6300 EUR |
183.9144 XMR |
274.0600 EUR |
269.9800 EUR |
279.3100 EUR |
277.3300 EUR |
| 2025-10-07 |
270.4400 EUR |
776.9981 XMR |
265.1100 EUR |
263.4600 EUR |
280.0000 EUR |
271.4400 EUR |
| 2025-10-06 |
272.7700 EUR |
339.8654 XMR |
273.9900 EUR |
268.9800 EUR |
277.4200 EUR |
272.8600 EUR |
| 2025-10-05 |
275.7000 EUR |
385.3510 XMR |
283.1000 EUR |
269.7100 EUR |
287.6100 EUR |
271.6500 EUR |
| 2025-10-04 |
274.1600 EUR |
120.3184 XMR |
275.2200 EUR |
272.8800 EUR |
277.9800 EUR |
277.9800 EUR |
| 2025-10-03 |
283.6100 EUR |
1,238.2443 XMR |
284.1300 EUR |
278.4500 EUR |
288.8700 EUR |
278.4500 EUR |
| 2025-10-02 |
281.7100 EUR |
1,999.3862 XMR |
266.3000 EUR |
265.0200 EUR |
290.2700 EUR |
283.9600 EUR |
| 2025-10-01 |
254.7900 EUR |
1,515.1452 XMR |
252.3400 EUR |
248.8600 EUR |
272.3900 EUR |
267.8900 EUR |
| 2025-09-30 |
251.3900 EUR |
292.7269 XMR |
249.8700 EUR |
247.6600 EUR |
254.6100 EUR |
248.5400 EUR |
| 2025-09-29 |
244.9400 EUR |
192.3595 XMR |
247.9200 EUR |
243.2100 EUR |
247.9200 EUR |
244.6500 EUR |
| 2025-09-28 |
244.6100 EUR |
211.1886 XMR |
244.6300 EUR |
243.5300 EUR |
245.8800 EUR |
245.0600 EUR |
| 2025-09-27 |
246.5100 EUR |
245.3666 XMR |
245.9800 EUR |
243.4800 EUR |
250.1200 EUR |
243.9200 EUR |
| 2025-09-26 |
249.1200 EUR |
249.0630 XMR |
247.6000 EUR |
245.2500 EUR |
253.3300 EUR |
247.6900 EUR |
| 2025-09-25 |
250.4400 EUR |
864.1017 XMR |
250.0700 EUR |
246.4400 EUR |
256.5800 EUR |
254.2000 EUR |
| 2025-09-24 |
252.3100 EUR |
1,676.5377 XMR |
247.9000 EUR |
247.9000 EUR |
256.2400 EUR |
253.6100 EUR |
| 2025-09-23 |
248.6000 EUR |
2,016.8606 XMR |
245.7800 EUR |
241.3200 EUR |
251.8400 EUR |
247.1700 EUR |
| 2025-09-22 |
249.2200 EUR |
829.0800 XMR |
249.2300 EUR |
241.5700 EUR |
256.2200 EUR |
250.9700 EUR |
| 2025-09-21 |
253.5300 EUR |
221.5329 XMR |
254.9000 EUR |
249.8900 EUR |
256.5200 EUR |
249.8900 EUR |
| 2025-09-20 |
254.8000 EUR |
348.7444 XMR |
250.6600 EUR |
250.6600 EUR |
280.0700 EUR |
252.2800 EUR |
| 2025-09-19 |
256.3600 EUR |
141.7979 XMR |
252.9700 EUR |
252.9700 EUR |
257.0100 EUR |
256.6800 EUR |
| 2025-09-18 |
253.7800 EUR |
850.3968 XMR |
254.8700 EUR |
248.9000 EUR |
266.4100 EUR |
255.9500 EUR |
| 2025-09-17 |
254.1800 EUR |
807.8268 XMR |
267.9800 EUR |
245.1400 EUR |
267.9800 EUR |
253.2800 EUR |
| 2025-09-16 |
273.5200 EUR |
1,199.7178 XMR |
260.1500 EUR |
259.1900 EUR |
295.1400 EUR |
270.1600 EUR |
| 2025-09-15 |
265.6600 EUR |
1,882.0202 XMR |
261.5000 EUR |
251.1200 EUR |
284.0000 EUR |
260.0500 EUR |
| 2025-09-14 |
245.6100 EUR |
160.2159 XMR |
244.8300 EUR |
244.5600 EUR |
246.6200 EUR |
245.8700 EUR |
| 2025-09-13 |
244.1900 EUR |
341.8806 XMR |
242.8200 EUR |
241.6600 EUR |
248.1800 EUR |
244.3600 EUR |
| 2025-09-12 |
235.8200 EUR |
86.2514 XMR |
230.6100 EUR |
230.6100 EUR |
238.4100 EUR |
236.2800 EUR |
| 2025-09-11 |
231.4300 EUR |
110.8312 XMR |
232.1800 EUR |
228.8200 EUR |
233.7600 EUR |
231.0000 EUR |
| 2025-09-10 |
228.6300 EUR |
185.3962 XMR |
229.2900 EUR |
225.0100 EUR |
230.6600 EUR |
228.7300 EUR |
| 2025-09-09 |
229.6600 EUR |
111.0971 XMR |
226.2800 EUR |
225.8700 EUR |
232.6500 EUR |
231.9900 EUR |
| 2025-09-08 |
230.3400 EUR |
685.7456 XMR |
231.8200 EUR |
227.1200 EUR |
232.3000 EUR |
228.1000 EUR |
| 2025-09-07 |
231.5500 EUR |
907.0835 XMR |
230.5600 EUR |
228.0000 EUR |
233.5700 EUR |
232.0200 EUR |
| 2025-09-06 |
230.3700 EUR |
130.9287 XMR |
229.9100 EUR |
228.0700 EUR |
231.2700 EUR |
229.7300 EUR |
| 2025-09-05 |
231.1900 EUR |
91.9891 XMR |
231.9100 EUR |
230.3900 EUR |
233.0400 EUR |
231.2800 EUR |
| 2025-09-04 |
227.0500 EUR |
659.4273 XMR |
229.7400 EUR |
222.0100 EUR |
235.0000 EUR |
230.9200 EUR |
| 2025-09-03 |
229.7100 EUR |
206.5197 XMR |
229.5300 EUR |
228.2200 EUR |
234.1200 EUR |
232.0900 EUR |
| 2025-09-02 |
225.1000 EUR |
89.8432 XMR |
222.5700 EUR |
222.0700 EUR |
230.9600 EUR |
224.7200 EUR |
| 2025-09-01 |
225.9100 EUR |
200.7178 XMR |
223.4100 EUR |
220.8700 EUR |
229.1000 EUR |
220.8700 EUR |
| 2025-08-31 |
223.0700 EUR |
123.0901 XMR |
222.0600 EUR |
222.0600 EUR |
225.9200 EUR |
222.6600 EUR |
| 2025-08-30 |
223.2600 EUR |
169.7273 XMR |
224.9300 EUR |
219.3300 EUR |
228.3100 EUR |
221.0400 EUR |
| 2025-08-29 |
226.7200 EUR |
126.8028 XMR |
228.6400 EUR |
223.6800 EUR |
229.8900 EUR |
224.3800 EUR |
| 2025-08-28 |
231.0500 EUR |
206.7600 XMR |
233.6400 EUR |
226.8900 EUR |
237.8900 EUR |
230.4900 EUR |