Identifier on Kraken: XXMRZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
271.1500 EUR |
0.5371 XMR |
271.1500 EUR |
271.1500 EUR |
271.1600 EUR |
271.1600 EUR |
| 2025-07-07 |
272.4700 EUR |
37.3675 XMR |
275.3800 EUR |
266.6600 EUR |
277.5500 EUR |
270.8800 EUR |
| 2025-07-06 |
268.0400 EUR |
12.7405 XMR |
269.3300 EUR |
266.5100 EUR |
269.3300 EUR |
267.8800 EUR |
| 2025-07-05 |
266.3800 EUR |
85.2669 XMR |
265.5600 EUR |
265.0000 EUR |
267.2900 EUR |
267.2900 EUR |
| 2025-07-04 |
270.9200 EUR |
76.0940 XMR |
271.7700 EUR |
269.4900 EUR |
273.1600 EUR |
269.9600 EUR |
| 2025-07-03 |
273.6400 EUR |
110.9651 XMR |
272.5600 EUR |
268.5700 EUR |
285.2000 EUR |
272.0400 EUR |
| 2025-07-02 |
268.2900 EUR |
180.1878 XMR |
263.0300 EUR |
262.0800 EUR |
275.6400 EUR |
275.6400 EUR |
| 2025-07-01 |
269.3400 EUR |
303.4203 XMR |
273.5000 EUR |
263.3300 EUR |
274.5100 EUR |
264.3000 EUR |
| 2025-06-30 |
267.8700 EUR |
52.3877 XMR |
267.0100 EUR |
265.1100 EUR |
270.2600 EUR |
268.6100 EUR |
| 2025-06-29 |
269.4300 EUR |
477.0493 XMR |
265.3600 EUR |
261.7300 EUR |
275.2700 EUR |
261.7300 EUR |
| 2025-06-28 |
265.5200 EUR |
177.0819 XMR |
263.0200 EUR |
259.9000 EUR |
269.8500 EUR |
261.7900 EUR |
| 2025-06-27 |
261.8200 EUR |
83.7285 XMR |
265.9500 EUR |
257.7900 EUR |
266.3800 EUR |
261.3800 EUR |
| 2025-06-26 |
269.3700 EUR |
108.3724 XMR |
267.1800 EUR |
265.1200 EUR |
272.7300 EUR |
270.0000 EUR |
| 2025-06-25 |
275.0300 EUR |
213.5994 XMR |
273.5000 EUR |
266.3200 EUR |
277.2400 EUR |
267.1400 EUR |
| 2025-06-24 |
270.0900 EUR |
242.5631 XMR |
268.6900 EUR |
263.9700 EUR |
274.5500 EUR |
269.9200 EUR |
| 2025-06-23 |
260.8900 EUR |
417.0129 XMR |
259.8900 EUR |
253.9600 EUR |
269.0000 EUR |
266.4300 EUR |
| 2025-06-22 |
269.2200 EUR |
25.6393 XMR |
267.7200 EUR |
265.4800 EUR |
271.6000 EUR |
270.9800 EUR |
| 2025-06-21 |
272.4900 EUR |
10.5281 XMR |
269.0700 EUR |
269.0700 EUR |
274.9400 EUR |
271.7800 EUR |
| 2025-06-20 |
271.4800 EUR |
129.2973 XMR |
267.3800 EUR |
265.7200 EUR |
275.3000 EUR |
270.0000 EUR |
| 2025-06-19 |
276.9300 EUR |
21.4156 XMR |
274.4000 EUR |
274.4000 EUR |
279.8200 EUR |
274.7300 EUR |
| 2025-06-18 |
279.4100 EUR |
72.9684 XMR |
278.3100 EUR |
278.0700 EUR |
283.1800 EUR |
283.1800 EUR |
| 2025-06-17 |
281.6200 EUR |
60.9054 XMR |
277.5200 EUR |
277.5200 EUR |
284.8100 EUR |
280.2500 EUR |
| 2025-06-16 |
274.6300 EUR |
44.2673 XMR |
272.6200 EUR |
272.4200 EUR |
278.3700 EUR |
276.8800 EUR |
| 2025-06-15 |
272.9700 EUR |
21.7095 XMR |
270.3000 EUR |
270.3000 EUR |
275.5400 EUR |
271.0200 EUR |
| 2025-06-14 |
270.4900 EUR |
21.2927 XMR |
266.0000 EUR |
266.0000 EUR |
275.5000 EUR |
267.8000 EUR |
| 2025-06-13 |
269.4200 EUR |
143.5233 XMR |
272.8700 EUR |
261.5700 EUR |
279.9200 EUR |
267.5000 EUR |
| 2025-06-12 |
278.9200 EUR |
15.1803 XMR |
283.2300 EUR |
274.3000 EUR |
283.9500 EUR |
274.6300 EUR |
| 2025-06-11 |
291.6100 EUR |
239.0084 XMR |
294.5900 EUR |
283.5900 EUR |
301.3000 EUR |
284.5600 EUR |
| 2025-06-10 |
292.3900 EUR |
113.9478 XMR |
291.8400 EUR |
289.7600 EUR |
293.0200 EUR |
289.7600 EUR |
| 2025-06-09 |
288.0700 EUR |
58.4231 XMR |
288.4300 EUR |
286.2900 EUR |
291.7400 EUR |
288.8200 EUR |
| 2025-06-08 |
289.2600 EUR |
51.8214 XMR |
291.5000 EUR |
285.5500 EUR |
293.2300 EUR |
290.1700 EUR |
| 2025-06-07 |
285.8300 EUR |
142.1361 XMR |
283.6200 EUR |
281.3400 EUR |
289.4800 EUR |
288.0000 EUR |
| 2025-06-06 |
285.6100 EUR |
237.3935 XMR |
279.6000 EUR |
277.3300 EUR |
298.0300 EUR |
283.9300 EUR |
| 2025-06-05 |
282.8400 EUR |
314.0618 XMR |
275.1100 EUR |
269.8200 EUR |
293.7600 EUR |
276.1300 EUR |
| 2025-06-04 |
297.2400 EUR |
76.8059 XMR |
304.2100 EUR |
290.1800 EUR |
309.8700 EUR |
292.2200 EUR |
| 2025-06-03 |
312.0600 EUR |
127.4130 XMR |
312.0800 EUR |
301.6900 EUR |
321.7500 EUR |
302.4400 EUR |
| 2025-06-02 |
311.0800 EUR |
279.7456 XMR |
304.6300 EUR |
300.0000 EUR |
322.8800 EUR |
311.2700 EUR |
| 2025-06-01 |
291.0800 EUR |
136.2820 XMR |
283.8700 EUR |
283.1800 EUR |
294.6100 EUR |
294.6100 EUR |
| 2025-05-31 |
283.6100 EUR |
365.6489 XMR |
284.9800 EUR |
275.6400 EUR |
291.4800 EUR |
284.7700 EUR |
| 2025-05-30 |
292.9600 EUR |
96.0512 XMR |
292.5100 EUR |
289.1100 EUR |
298.1800 EUR |
294.0600 EUR |
| 2025-05-29 |
303.8000 EUR |
262.6098 XMR |
309.3800 EUR |
298.0000 EUR |
310.7100 EUR |
298.0000 EUR |
| 2025-05-28 |
299.5500 EUR |
1,004.7135 XMR |
325.5500 EUR |
283.5400 EUR |
325.7800 EUR |
309.0200 EUR |
| 2025-05-27 |
343.5800 EUR |
364.7200 XMR |
353.6300 EUR |
331.5500 EUR |
353.6300 EUR |
331.5500 EUR |
| 2025-05-26 |
354.0000 EUR |
224.9805 XMR |
367.4200 EUR |
346.8700 EUR |
368.8200 EUR |
349.5800 EUR |
| 2025-05-25 |
359.9300 EUR |
56.4780 XMR |
352.6100 EUR |
351.1800 EUR |
365.0000 EUR |
365.0000 EUR |
| 2025-05-24 |
352.7500 EUR |
134.0071 XMR |
342.2400 EUR |
340.7000 EUR |
357.2200 EUR |
354.7800 EUR |
| 2025-05-23 |
345.1300 EUR |
99.4758 XMR |
342.9300 EUR |
334.9800 EUR |
354.4000 EUR |
349.3400 EUR |
| 2025-05-22 |
343.4600 EUR |
756.6621 XMR |
348.2000 EUR |
312.2900 EUR |
358.9000 EUR |
357.1900 EUR |
| 2025-05-21 |
315.2200 EUR |
1,167.4837 XMR |
310.1500 EUR |
264.0100 EUR |
329.7600 EUR |
326.9600 EUR |
| 2025-05-20 |
308.7400 EUR |
99.9042 XMR |
305.4300 EUR |
305.3700 EUR |
314.1500 EUR |
307.2700 EUR |