Identifier on Kraken: XXMRZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-21 |
276.4000 EUR |
38.9292 XMR |
278.9900 EUR |
269.6300 EUR |
284.6300 EUR |
269.6300 EUR |
| 2025-07-20 |
280.4200 EUR |
124.8907 XMR |
277.7800 EUR |
277.7800 EUR |
283.2900 EUR |
280.2400 EUR |
| 2025-07-19 |
278.6200 EUR |
129.2586 XMR |
277.3800 EUR |
275.3900 EUR |
281.3700 EUR |
275.9400 EUR |
| 2025-07-18 |
287.2700 EUR |
273.8838 XMR |
291.3900 EUR |
278.7600 EUR |
292.2500 EUR |
280.9500 EUR |
| 2025-07-17 |
290.4000 EUR |
107.6905 XMR |
285.7200 EUR |
285.7200 EUR |
295.1700 EUR |
292.1800 EUR |
| 2025-07-16 |
287.0600 EUR |
206.4961 XMR |
285.3000 EUR |
284.4900 EUR |
290.4400 EUR |
285.8200 EUR |
| 2025-07-15 |
286.6300 EUR |
41.5332 XMR |
292.5900 EUR |
285.6700 EUR |
292.7200 EUR |
286.4200 EUR |
| 2025-07-14 |
290.1800 EUR |
227.6551 XMR |
290.0000 EUR |
274.8900 EUR |
301.8400 EUR |
297.9400 EUR |
| 2025-07-13 |
287.1200 EUR |
134.2160 XMR |
280.7500 EUR |
280.7500 EUR |
289.8000 EUR |
288.7200 EUR |
| 2025-07-12 |
281.5000 EUR |
129.0891 XMR |
280.6500 EUR |
277.7700 EUR |
284.9000 EUR |
280.7400 EUR |
| 2025-07-11 |
279.2800 EUR |
303.3854 XMR |
281.3000 EUR |
277.2600 EUR |
281.7200 EUR |
278.6800 EUR |
| 2025-07-10 |
278.1400 EUR |
131.7330 XMR |
278.5600 EUR |
274.5200 EUR |
280.4700 EUR |
278.0600 EUR |
| 2025-07-09 |
273.4700 EUR |
172.7286 XMR |
270.4300 EUR |
267.5600 EUR |
277.8400 EUR |
277.6200 EUR |
| 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 |