Identifier on Kraken: XXMRZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-01 |
292.4400 EUR |
271.2221 XMR |
285.5000 EUR |
284.0100 EUR |
297.5100 EUR |
295.5400 EUR |
| 2026-02-28 |
282.7600 EUR |
959.2304 XMR |
286.9900 EUR |
274.6900 EUR |
291.7200 EUR |
285.7800 EUR |
| 2026-02-27 |
292.1700 EUR |
456.1847 XMR |
290.0000 EUR |
286.6500 EUR |
300.4400 EUR |
287.9300 EUR |
| 2026-02-26 |
290.1300 EUR |
438.9722 XMR |
291.6400 EUR |
284.6400 EUR |
296.3800 EUR |
290.0800 EUR |
| 2026-02-25 |
287.2200 EUR |
684.6268 XMR |
273.6500 EUR |
272.1700 EUR |
295.2400 EUR |
287.2000 EUR |
| 2026-02-24 |
262.3600 EUR |
164.6338 XMR |
261.2800 EUR |
256.7200 EUR |
270.5300 EUR |
268.7600 EUR |
| 2026-02-23 |
266.1600 EUR |
302.9659 XMR |
277.3400 EUR |
259.7700 EUR |
277.3600 EUR |
269.7300 EUR |
| 2026-02-22 |
273.7400 EUR |
157.4792 XMR |
276.0400 EUR |
270.9900 EUR |
276.1200 EUR |
274.3100 EUR |
| 2026-02-21 |
281.3200 EUR |
39.8770 XMR |
280.6400 EUR |
277.9800 EUR |
283.8300 EUR |
279.2400 EUR |
| 2026-02-20 |
285.2200 EUR |
162.6569 XMR |
287.8100 EUR |
280.1000 EUR |
288.6600 EUR |
287.8500 EUR |
| 2026-02-19 |
277.1600 EUR |
216.2615 XMR |
279.5400 EUR |
273.9100 EUR |
281.3800 EUR |
279.3500 EUR |
| 2026-02-18 |
286.4700 EUR |
114.3317 XMR |
280.6400 EUR |
279.9000 EUR |
290.7500 EUR |
289.6000 EUR |
| 2026-02-17 |
283.6500 EUR |
317.1264 XMR |
275.3000 EUR |
275.3000 EUR |
290.6500 EUR |
281.2000 EUR |
| 2026-02-16 |
278.0100 EUR |
25.8162 XMR |
279.2300 EUR |
274.0000 EUR |
280.2500 EUR |
274.0000 EUR |
| 2026-02-15 |
295.8000 EUR |
118.5109 XMR |
301.6000 EUR |
290.4400 EUR |
301.6000 EUR |
297.8900 EUR |
| 2026-02-14 |
299.3100 EUR |
267.9522 XMR |
295.9700 EUR |
295.9200 EUR |
305.1200 EUR |
300.5400 EUR |
| 2026-02-13 |
282.3300 EUR |
192.8224 XMR |
283.2900 EUR |
278.9000 EUR |
288.6200 EUR |
287.3500 EUR |
| 2026-02-12 |
291.9800 EUR |
381.2792 XMR |
291.0900 EUR |
284.0100 EUR |
298.2800 EUR |
287.7300 EUR |
| 2026-02-11 |
291.9100 EUR |
251.4026 XMR |
290.7300 EUR |
282.7900 EUR |
303.9500 EUR |
290.3800 EUR |
| 2026-02-10 |
282.9200 EUR |
530.7714 XMR |
281.5000 EUR |
275.1100 EUR |
293.3500 EUR |
279.3600 EUR |
| 2026-02-09 |
275.7700 EUR |
870.9631 XMR |
269.9400 EUR |
265.4600 EUR |
285.0400 EUR |
278.4400 EUR |
| 2026-02-08 |
276.8600 EUR |
273.5866 XMR |
279.8000 EUR |
269.6300 EUR |
282.3500 EUR |
269.7100 EUR |
| 2026-02-07 |
277.1600 EUR |
1,320.9506 XMR |
271.7800 EUR |
268.4400 EUR |
287.2200 EUR |
279.1800 EUR |
| 2026-02-06 |
261.4100 EUR |
4,348.0723 XMR |
250.0800 EUR |
235.1800 EUR |
284.0200 EUR |
275.3800 EUR |
| 2026-02-05 |
279.8200 EUR |
2,669.5019 XMR |
323.5300 EUR |
247.4700 EUR |
324.0700 EUR |
247.9400 EUR |
| 2026-02-04 |
323.3600 EUR |
1,130.2794 XMR |
319.9700 EUR |
316.6800 EUR |
334.5900 EUR |
322.6900 EUR |
| 2026-02-03 |
318.4100 EUR |
2,310.8411 XMR |
327.8200 EUR |
310.8300 EUR |
332.6000 EUR |
320.2800 EUR |
| 2026-02-02 |
340.6400 EUR |
1,197.6372 XMR |
342.1200 EUR |
326.3900 EUR |
355.6200 EUR |
340.8200 EUR |
| 2026-02-01 |
372.5300 EUR |
1,345.0771 XMR |
393.6800 EUR |
359.8900 EUR |
397.0500 EUR |
366.6100 EUR |
| 2026-01-31 |
392.3700 EUR |
1,150.2846 XMR |
388.9300 EUR |
387.2200 EUR |
393.9600 EUR |
393.0600 EUR |
| 2026-01-30 |
371.2000 EUR |
383.7114 XMR |
384.1100 EUR |
357.5800 EUR |
387.7400 EUR |
366.7400 EUR |
| 2026-01-29 |
395.5200 EUR |
373.1853 XMR |
391.5400 EUR |
384.9800 EUR |
399.2900 EUR |
397.6100 EUR |
| 2026-01-28 |
396.9200 EUR |
702.2881 XMR |
391.6600 EUR |
386.1800 EUR |
404.7100 EUR |
398.8300 EUR |
| 2026-01-27 |
395.7600 EUR |
527.1763 XMR |
387.7700 EUR |
383.2300 EUR |
403.6300 EUR |
395.1700 EUR |
| 2026-01-26 |
386.0800 EUR |
788.6327 XMR |
380.8800 EUR |
375.9400 EUR |
396.9800 EUR |
386.7200 EUR |
| 2026-01-25 |
406.6200 EUR |
987.6722 XMR |
424.9400 EUR |
390.6200 EUR |
429.3600 EUR |
399.3900 EUR |
| 2026-01-24 |
433.9700 EUR |
296.5310 XMR |
433.6000 EUR |
422.9400 EUR |
447.8500 EUR |
440.3500 EUR |
| 2026-01-23 |
442.9400 EUR |
498.3473 XMR |
440.8600 EUR |
431.5900 EUR |
455.5800 EUR |
444.0100 EUR |
| 2026-01-22 |
438.6000 EUR |
679.7839 XMR |
448.1200 EUR |
421.9700 EUR |
456.0000 EUR |
428.9100 EUR |
| 2026-01-21 |
426.1700 EUR |
1,415.4611 XMR |
428.0000 EUR |
409.4500 EUR |
446.4800 EUR |
432.9800 EUR |
| 2026-01-20 |
525.4500 EUR |
419.6271 XMR |
536.6600 EUR |
516.9300 EUR |
536.8500 EUR |
533.1000 EUR |
| 2026-01-19 |
524.5000 EUR |
1,963.4374 XMR |
488.7000 EUR |
459.9900 EUR |
558.1000 EUR |
538.7700 EUR |
| 2026-01-18 |
496.8800 EUR |
1,971.7801 XMR |
507.5600 EUR |
477.8200 EUR |
523.0000 EUR |
512.1700 EUR |
| 2026-01-17 |
534.4400 EUR |
1,033.2606 XMR |
534.3300 EUR |
526.3000 EUR |
552.8700 EUR |
537.1100 EUR |
| 2026-01-16 |
583.9900 EUR |
967.8224 XMR |
585.0700 EUR |
571.1800 EUR |
600.4700 EUR |
600.4700 EUR |
| 2026-01-15 |
616.2800 EUR |
1,003.5203 XMR |
613.1700 EUR |
593.9000 EUR |
647.4200 EUR |
611.2200 EUR |
| 2026-01-14 |
604.7500 EUR |
3,152.6649 XMR |
586.4100 EUR |
573.7600 EUR |
642.7300 EUR |
633.9200 EUR |
| 2026-01-13 |
562.8200 EUR |
7,735.3529 XMR |
541.3400 EUR |
532.9400 EUR |
597.4000 EUR |
580.8600 EUR |
| 2026-01-12 |
492.3000 EUR |
6,315.2517 XMR |
480.5800 EUR |
473.4500 EUR |
520.9800 EUR |
516.4800 EUR |
| 2026-01-11 |
415.8200 EUR |
395.0974 XMR |
408.1600 EUR |
405.6900 EUR |
428.2200 EUR |
428.2200 EUR |