Identifier on Kraken: XXMRZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |