Identifier on Kraken: XXMRZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
303.0700 EUR |
84.2057 XMR |
301.0500 EUR |
300.0400 EUR |
307.8900 EUR |
305.5400 EUR |
| 2025-05-18 |
306.8600 EUR |
72.0298 XMR |
301.0400 EUR |
301.0400 EUR |
309.7200 EUR |
307.1300 EUR |
| 2025-05-17 |
301.9100 EUR |
11.0065 XMR |
301.5500 EUR |
299.7600 EUR |
303.1200 EUR |
299.7600 EUR |
| 2025-05-16 |
296.5000 EUR |
324.3857 XMR |
299.8400 EUR |
290.7600 EUR |
306.7000 EUR |
298.6200 EUR |
| 2025-05-15 |
304.8900 EUR |
92.0029 XMR |
301.7400 EUR |
300.5200 EUR |
310.8700 EUR |
304.7700 EUR |
| 2025-05-14 |
299.4500 EUR |
397.4570 XMR |
307.0500 EUR |
290.1900 EUR |
312.2000 EUR |
310.2300 EUR |
| 2025-05-13 |
303.5000 EUR |
305.6551 XMR |
303.8800 EUR |
299.2900 EUR |
311.7700 EUR |
304.0100 EUR |
| 2025-05-12 |
305.7000 EUR |
107.7958 XMR |
297.2500 EUR |
295.8700 EUR |
314.5500 EUR |
302.8500 EUR |
| 2025-05-11 |
291.7700 EUR |
70.3583 XMR |
288.8000 EUR |
283.0400 EUR |
296.0100 EUR |
293.9800 EUR |
| 2025-05-10 |
288.4100 EUR |
525.7459 XMR |
284.4100 EUR |
276.2200 EUR |
295.9100 EUR |
287.7100 EUR |
| 2025-05-09 |
269.3400 EUR |
248.8566 XMR |
264.7900 EUR |
263.6400 EUR |
279.9500 EUR |
275.9100 EUR |
| 2025-05-08 |
257.5000 EUR |
168.3101 XMR |
249.2500 EUR |
249.2400 EUR |
265.0000 EUR |
260.0000 EUR |
| 2025-05-07 |
251.9200 EUR |
97.4062 XMR |
255.0200 EUR |
247.1100 EUR |
256.6800 EUR |
247.1100 EUR |
| 2025-05-06 |
249.3100 EUR |
78.4433 XMR |
248.7700 EUR |
243.0500 EUR |
253.2000 EUR |
253.1400 EUR |
| 2025-05-05 |
243.2600 EUR |
187.9030 XMR |
247.7900 EUR |
239.1400 EUR |
247.7900 EUR |
243.8400 EUR |
| 2025-05-04 |
241.6500 EUR |
67.5268 XMR |
246.9500 EUR |
235.6700 EUR |
247.2400 EUR |
243.7400 EUR |
| 2025-05-03 |
244.3700 EUR |
31.0341 XMR |
251.6900 EUR |
239.8300 EUR |
251.6900 EUR |
243.9800 EUR |
| 2025-05-02 |
249.4500 EUR |
62.4573 XMR |
239.6900 EUR |
239.6900 EUR |
259.9700 EUR |
255.5900 EUR |
| 2025-05-01 |
248.7400 EUR |
199.4436 XMR |
247.8500 EUR |
239.8200 EUR |
255.0000 EUR |
243.8400 EUR |
| 2025-04-30 |
240.9700 EUR |
373.3528 XMR |
238.9100 EUR |
230.8600 EUR |
248.1100 EUR |
234.4800 EUR |
| 2025-04-29 |
237.5800 EUR |
277.8955 XMR |
227.9300 EUR |
227.9300 EUR |
245.0700 EUR |
237.1400 EUR |
| 2025-04-28 |
244.8300 EUR |
3,154.9066 XMR |
207.3900 EUR |
206.4000 EUR |
290.0000 EUR |
223.7200 EUR |
| 2025-04-27 |
202.1300 EUR |
61.6038 XMR |
203.8000 EUR |
200.7600 EUR |
204.1100 EUR |
202.4300 EUR |
| 2025-04-26 |
201.3000 EUR |
33.8388 XMR |
201.4100 EUR |
200.7300 EUR |
201.8300 EUR |
200.9500 EUR |
| 2025-04-25 |
202.4800 EUR |
115.1070 XMR |
202.4800 EUR |
200.7400 EUR |
203.3100 EUR |
202.6300 EUR |
| 2025-04-24 |
198.7400 EUR |
67.5422 XMR |
202.6600 EUR |
194.8000 EUR |
202.6600 EUR |
197.5500 EUR |
| 2025-04-23 |
199.3600 EUR |
79.5767 XMR |
198.7000 EUR |
197.4400 EUR |
203.5100 EUR |
202.9200 EUR |
| 2025-04-22 |
186.8700 EUR |
1,046.9495 XMR |
187.0000 EUR |
185.0100 EUR |
193.5700 EUR |
191.8100 EUR |
| 2025-04-21 |
186.7900 EUR |
36.3924 XMR |
188.0500 EUR |
185.0700 EUR |
188.8100 EUR |
186.2000 EUR |
| 2025-04-20 |
190.6400 EUR |
23.5902 XMR |
190.2800 EUR |
188.1400 EUR |
192.7300 EUR |
191.3900 EUR |
| 2025-04-19 |
188.1600 EUR |
49.2693 XMR |
188.2900 EUR |
185.8600 EUR |
189.6200 EUR |
185.8600 EUR |
| 2025-04-18 |
190.7000 EUR |
29.7855 XMR |
192.5700 EUR |
189.0900 EUR |
192.8100 EUR |
190.0500 EUR |
| 2025-04-17 |
192.1000 EUR |
30.4678 XMR |
192.9100 EUR |
189.8300 EUR |
193.4500 EUR |
191.2300 EUR |
| 2025-04-16 |
194.9800 EUR |
252.1015 XMR |
191.8000 EUR |
189.5600 EUR |
199.9300 EUR |
190.8900 EUR |
| 2025-04-15 |
187.4900 EUR |
138.5676 XMR |
188.2000 EUR |
186.2200 EUR |
192.0300 EUR |
190.6800 EUR |
| 2025-04-14 |
185.8300 EUR |
123.1022 XMR |
180.0600 EUR |
180.0500 EUR |
191.1300 EUR |
190.2400 EUR |
| 2025-04-13 |
183.2600 EUR |
42.5247 XMR |
184.8500 EUR |
183.0700 EUR |
184.8500 EUR |
183.0900 EUR |
| 2025-04-12 |
182.3300 EUR |
151.7768 XMR |
184.0000 EUR |
179.7500 EUR |
184.1900 EUR |
181.8800 EUR |
| 2025-04-11 |
177.4500 EUR |
387.7184 XMR |
177.2200 EUR |
175.8000 EUR |
180.3000 EUR |
178.0600 EUR |
| 2025-04-10 |
180.1000 EUR |
269.4679 XMR |
185.9100 EUR |
177.4300 EUR |
185.9100 EUR |
178.6800 EUR |
| 2025-04-09 |
176.6000 EUR |
251.8436 XMR |
177.4400 EUR |
175.6400 EUR |
178.1600 EUR |
177.0500 EUR |
| 2025-04-08 |
188.0900 EUR |
141.9368 XMR |
187.8900 EUR |
182.0400 EUR |
189.5000 EUR |
182.0400 EUR |
| 2025-04-07 |
173.7000 EUR |
386.6894 XMR |
181.7200 EUR |
168.0300 EUR |
184.3000 EUR |
183.8800 EUR |
| 2025-04-06 |
187.7000 EUR |
133.4130 XMR |
194.7100 EUR |
182.2700 EUR |
196.4200 EUR |
183.3900 EUR |
| 2025-04-05 |
199.2900 EUR |
107.7384 XMR |
197.3300 EUR |
197.1300 EUR |
199.6000 EUR |
197.6000 EUR |
| 2025-04-04 |
195.9700 EUR |
29.1836 XMR |
194.4700 EUR |
193.6700 EUR |
199.4100 EUR |
196.8000 EUR |
| 2025-04-03 |
193.0100 EUR |
39.2736 XMR |
196.9700 EUR |
188.8300 EUR |
198.1900 EUR |
191.3400 EUR |
| 2025-04-02 |
201.9000 EUR |
64.5392 XMR |
202.6500 EUR |
197.9600 EUR |
204.7400 EUR |
203.8900 EUR |
| 2025-04-01 |
201.3500 EUR |
44.7979 XMR |
200.9500 EUR |
200.2000 EUR |
203.0200 EUR |
202.5300 EUR |
| 2025-03-31 |
200.5300 EUR |
155.7662 XMR |
200.3500 EUR |
198.5900 EUR |
201.0400 EUR |
199.5100 EUR |