Identifier on Kraken: XXMRZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
236.8200 EUR |
212.6270 XMR |
239.0600 EUR |
233.1500 EUR |
239.0600 EUR |
233.2000 EUR |
| 2025-08-26 |
229.5100 EUR |
1,516.0785 XMR |
229.9100 EUR |
226.4900 EUR |
244.1900 EUR |
239.7400 EUR |
| 2025-08-25 |
237.4000 EUR |
324.3684 XMR |
234.9500 EUR |
232.6500 EUR |
238.9300 EUR |
233.6600 EUR |
| 2025-08-24 |
243.7900 EUR |
15.0989 XMR |
228.8500 EUR |
228.8500 EUR |
244.2200 EUR |
244.2200 EUR |
| 2025-08-23 |
230.2800 EUR |
60.1403 XMR |
229.6800 EUR |
225.4100 EUR |
243.0000 EUR |
225.4100 EUR |
| 2025-08-22 |
229.4400 EUR |
894.5817 XMR |
224.3500 EUR |
223.2300 EUR |
265.5800 EUR |
229.3200 EUR |
| 2025-08-21 |
227.9400 EUR |
368.6867 XMR |
221.9800 EUR |
221.9800 EUR |
234.7500 EUR |
228.9000 EUR |
| 2025-08-20 |
219.4800 EUR |
1,116.9606 XMR |
223.3100 EUR |
213.9300 EUR |
262.5000 EUR |
226.0900 EUR |
| 2025-08-19 |
234.8100 EUR |
507.7414 XMR |
250.0300 EUR |
229.6100 EUR |
250.0300 EUR |
229.6100 EUR |
| 2025-08-18 |
246.0600 EUR |
283.7077 XMR |
244.7900 EUR |
233.6900 EUR |
261.6100 EUR |
243.7400 EUR |
| 2025-08-17 |
229.7800 EUR |
117.8316 XMR |
219.5000 EUR |
219.5000 EUR |
238.9300 EUR |
238.9200 EUR |
| 2025-08-16 |
206.4700 EUR |
205.6718 XMR |
202.2900 EUR |
200.0500 EUR |
226.9300 EUR |
225.9900 EUR |
| 2025-08-15 |
202.7200 EUR |
635.8167 XMR |
208.9100 EUR |
199.2200 EUR |
212.0700 EUR |
200.9100 EUR |
| 2025-08-14 |
213.7500 EUR |
639.8904 XMR |
213.4900 EUR |
206.3000 EUR |
221.7500 EUR |
206.9400 EUR |
| 2025-08-13 |
217.1500 EUR |
481.4984 XMR |
217.2700 EUR |
211.0000 EUR |
222.0500 EUR |
214.9000 EUR |
| 2025-08-12 |
219.1000 EUR |
2,118.9223 XMR |
229.7200 EUR |
209.9900 EUR |
229.7900 EUR |
221.2200 EUR |
| 2025-08-11 |
233.9600 EUR |
363.0889 XMR |
230.1500 EUR |
227.8700 EUR |
238.3400 EUR |
236.5600 EUR |
| 2025-08-10 |
231.3700 EUR |
133.9013 XMR |
234.5600 EUR |
224.5400 EUR |
238.4000 EUR |
230.3000 EUR |
| 2025-08-09 |
237.4700 EUR |
133.8811 XMR |
235.0400 EUR |
229.0400 EUR |
244.2300 EUR |
231.0000 EUR |
| 2025-08-08 |
225.3000 EUR |
1,776.1167 XMR |
228.6200 EUR |
220.7300 EUR |
237.5500 EUR |
236.0000 EUR |
| 2025-08-07 |
226.4100 EUR |
2,244.7553 XMR |
245.0700 EUR |
212.7000 EUR |
246.3800 EUR |
228.4800 EUR |
| 2025-08-06 |
248.9500 EUR |
362.5581 XMR |
252.4100 EUR |
239.4000 EUR |
253.5700 EUR |
242.4000 EUR |
| 2025-08-05 |
257.6400 EUR |
304.6553 XMR |
263.1800 EUR |
249.4400 EUR |
263.3500 EUR |
252.0000 EUR |
| 2025-08-04 |
266.0900 EUR |
267.2049 XMR |
262.3800 EUR |
262.3800 EUR |
271.8700 EUR |
266.0000 EUR |
| 2025-08-03 |
258.2800 EUR |
100.6100 XMR |
255.2300 EUR |
254.3400 EUR |
261.1300 EUR |
261.1300 EUR |
| 2025-08-02 |
255.3800 EUR |
216.4690 XMR |
256.6600 EUR |
250.8400 EUR |
257.7800 EUR |
254.7900 EUR |
| 2025-08-01 |
263.1500 EUR |
251.9351 XMR |
267.9500 EUR |
255.8100 EUR |
269.4500 EUR |
256.4800 EUR |
| 2025-07-31 |
268.6800 EUR |
60.2353 XMR |
270.3300 EUR |
265.5100 EUR |
276.5800 EUR |
267.4000 EUR |
| 2025-07-30 |
268.9500 EUR |
255.5324 XMR |
270.7100 EUR |
265.1300 EUR |
274.7200 EUR |
267.1900 EUR |
| 2025-07-29 |
276.9300 EUR |
82.2717 XMR |
271.9800 EUR |
271.9800 EUR |
280.1800 EUR |
276.2500 EUR |
| 2025-07-28 |
278.2900 EUR |
236.4568 XMR |
276.1200 EUR |
274.2800 EUR |
283.5700 EUR |
275.0300 EUR |
| 2025-07-27 |
275.1000 EUR |
52.3217 XMR |
276.0300 EUR |
274.0000 EUR |
276.8800 EUR |
275.0000 EUR |
| 2025-07-26 |
275.6500 EUR |
64.6144 XMR |
274.0300 EUR |
273.3200 EUR |
278.2200 EUR |
274.9900 EUR |
| 2025-07-25 |
280.2200 EUR |
345.0588 XMR |
277.1600 EUR |
273.4800 EUR |
287.4400 EUR |
274.0500 EUR |
| 2025-07-24 |
272.9000 EUR |
131.9674 XMR |
267.8600 EUR |
263.7900 EUR |
278.1500 EUR |
273.6000 EUR |
| 2025-07-23 |
274.7600 EUR |
552.0895 XMR |
275.3400 EUR |
249.8800 EUR |
279.7400 EUR |
264.0500 EUR |
| 2025-07-22 |
274.8700 EUR |
237.3334 XMR |
272.1800 EUR |
269.8800 EUR |
278.5200 EUR |
271.8900 EUR |