Identifier on Kraken: XXMRZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-21 |
293.7400 EUR |
1,382.6077 XMR |
294.4100 EUR |
277.0200 EUR |
305.3700 EUR |
286.9100 EUR |
| 2025-11-20 |
319.0200 EUR |
1,448.3970 XMR |
318.1200 EUR |
315.4000 EUR |
326.0000 EUR |
318.5600 EUR |
| 2025-11-19 |
319.0100 EUR |
899.8638 XMR |
348.1800 EUR |
304.1200 EUR |
348.1800 EUR |
317.1800 EUR |
| 2025-11-18 |
348.2500 EUR |
361.0172 XMR |
345.9900 EUR |
337.5400 EUR |
355.4500 EUR |
353.2600 EUR |
| 2025-11-17 |
345.9700 EUR |
164.7813 XMR |
350.1900 EUR |
338.4800 EUR |
352.0100 EUR |
343.2100 EUR |
| 2025-11-16 |
356.1700 EUR |
574.1308 XMR |
363.3200 EUR |
329.9300 EUR |
376.0300 EUR |
338.0200 EUR |
| 2025-11-15 |
358.1100 EUR |
172.3125 XMR |
339.1000 EUR |
339.1000 EUR |
369.0500 EUR |
354.3400 EUR |
| 2025-11-14 |
333.7900 EUR |
379.9241 XMR |
331.8900 EUR |
323.5300 EUR |
346.7800 EUR |
337.0600 EUR |
| 2025-11-13 |
334.2500 EUR |
442.7786 XMR |
334.9900 EUR |
319.7400 EUR |
347.7000 EUR |
334.3000 EUR |
| 2025-11-12 |
321.5000 EUR |
72.8686 XMR |
318.1400 EUR |
318.0900 EUR |
324.4200 EUR |
323.4000 EUR |
| 2025-11-11 |
327.6400 EUR |
343.2571 XMR |
335.9200 EUR |
322.0200 EUR |
342.4100 EUR |
324.4300 EUR |
| 2025-11-10 |
357.7500 EUR |
611.5322 XMR |
362.6100 EUR |
336.3200 EUR |
368.3200 EUR |
340.8700 EUR |
| 2025-11-09 |
371.2800 EUR |
3,305.5526 XMR |
318.0100 EUR |
318.0100 EUR |
406.7900 EUR |
381.0600 EUR |
| 2025-11-08 |
310.1700 EUR |
300.7141 XMR |
314.1700 EUR |
306.1700 EUR |
318.3700 EUR |
313.6700 EUR |
| 2025-11-07 |
315.2500 EUR |
277.6068 XMR |
312.5500 EUR |
305.5200 EUR |
323.2500 EUR |
318.3700 EUR |
| 2025-11-06 |
303.7400 EUR |
641.0732 XMR |
298.2000 EUR |
296.0800 EUR |
312.5300 EUR |
310.9800 EUR |
| 2025-11-05 |
309.1000 EUR |
313.5994 XMR |
295.2500 EUR |
283.5400 EUR |
329.8000 EUR |
315.5700 EUR |
| 2025-11-04 |
298.1100 EUR |
359.6535 XMR |
297.8600 EUR |
294.5800 EUR |
303.1700 EUR |
301.2600 EUR |
| 2025-11-03 |
297.0700 EUR |
441.5290 XMR |
298.5800 EUR |
285.7900 EUR |
305.6700 EUR |
299.6800 EUR |
| 2025-11-02 |
306.7800 EUR |
184.8511 XMR |
298.1600 EUR |
298.1600 EUR |
314.1500 EUR |
300.3900 EUR |
| 2025-11-01 |
289.8200 EUR |
207.3177 XMR |
290.4700 EUR |
286.8500 EUR |
293.7000 EUR |
293.6500 EUR |
| 2025-10-31 |
279.4400 EUR |
98.3367 XMR |
279.7400 EUR |
276.8100 EUR |
280.9000 EUR |
280.2200 EUR |
| 2025-10-30 |
282.0100 EUR |
427.5502 XMR |
290.1700 EUR |
275.8900 EUR |
292.1100 EUR |
276.4600 EUR |
| 2025-10-29 |
289.7000 EUR |
81.6749 XMR |
286.5000 EUR |
285.5500 EUR |
295.4400 EUR |
293.7000 EUR |
| 2025-10-28 |
291.9200 EUR |
269.3874 XMR |
293.4000 EUR |
286.8300 EUR |
297.5900 EUR |
294.4800 EUR |
| 2025-10-27 |
297.4800 EUR |
120.0221 XMR |
299.0800 EUR |
295.2700 EUR |
300.0200 EUR |
297.9700 EUR |
| 2025-10-26 |
289.6000 EUR |
105.8297 XMR |
287.4000 EUR |
287.3000 EUR |
291.2800 EUR |
290.7600 EUR |
| 2025-10-25 |
280.6000 EUR |
26.4638 XMR |
278.5500 EUR |
278.5500 EUR |
283.6900 EUR |
280.2900 EUR |
| 2025-10-24 |
281.8000 EUR |
178.5455 XMR |
278.2200 EUR |
277.5300 EUR |
284.2800 EUR |
280.4400 EUR |
| 2025-10-23 |
275.3000 EUR |
91.6907 XMR |
268.9300 EUR |
268.9300 EUR |
279.7300 EUR |
278.6300 EUR |
| 2025-10-22 |
265.6500 EUR |
117.5492 XMR |
263.2400 EUR |
263.2400 EUR |
269.0600 EUR |
265.0300 EUR |
| 2025-10-21 |
265.4800 EUR |
148.4291 XMR |
263.4800 EUR |
258.7300 EUR |
273.1300 EUR |
262.2500 EUR |
| 2025-10-20 |
269.2900 EUR |
8.4472 XMR |
267.2300 EUR |
266.1700 EUR |
273.0100 EUR |
273.0100 EUR |
| 2025-10-19 |
267.9500 EUR |
33.7395 XMR |
266.0000 EUR |
266.0000 EUR |
268.3500 EUR |
267.7100 EUR |
| 2025-10-18 |
261.7600 EUR |
446.2805 XMR |
251.0100 EUR |
248.8800 EUR |
270.6200 EUR |
263.5000 EUR |
| 2025-10-17 |
250.1300 EUR |
665.4693 XMR |
257.2300 EUR |
240.6700 EUR |
257.8400 EUR |
250.2000 EUR |
| 2025-10-16 |
270.7500 EUR |
325.9950 XMR |
273.0200 EUR |
266.7000 EUR |
274.9300 EUR |
269.4300 EUR |
| 2025-10-15 |
274.2300 EUR |
344.4162 XMR |
269.2300 EUR |
266.7800 EUR |
283.7100 EUR |
266.7800 EUR |
| 2025-10-14 |
263.0200 EUR |
233.7336 XMR |
269.8200 EUR |
259.2700 EUR |
271.0400 EUR |
263.8100 EUR |
| 2025-10-13 |
269.5300 EUR |
227.4437 XMR |
261.9100 EUR |
261.4900 EUR |
273.9000 EUR |
269.7700 EUR |
| 2025-10-12 |
266.6300 EUR |
71.2238 XMR |
257.3900 EUR |
255.9600 EUR |
273.8300 EUR |
272.0600 EUR |
| 2025-10-11 |
254.5300 EUR |
89.5006 XMR |
254.4300 EUR |
246.7000 EUR |
258.9700 EUR |
256.4200 EUR |
| 2025-10-10 |
290.5400 EUR |
663.4541 XMR |
296.7500 EUR |
282.7100 EUR |
297.3600 EUR |
286.4300 EUR |
| 2025-10-09 |
294.7300 EUR |
654.5383 XMR |
286.6200 EUR |
282.1500 EUR |
300.8300 EUR |
291.0400 EUR |
| 2025-10-08 |
274.6300 EUR |
183.9144 XMR |
274.0600 EUR |
269.9800 EUR |
279.3100 EUR |
277.3300 EUR |
| 2025-10-07 |
270.4400 EUR |
776.9981 XMR |
265.1100 EUR |
263.4600 EUR |
280.0000 EUR |
271.4400 EUR |
| 2025-10-06 |
272.7700 EUR |
339.8654 XMR |
273.9900 EUR |
268.9800 EUR |
277.4200 EUR |
272.8600 EUR |
| 2025-10-05 |
275.7000 EUR |
385.3510 XMR |
283.1000 EUR |
269.7100 EUR |
287.6100 EUR |
271.6500 EUR |
| 2025-10-04 |
274.1600 EUR |
120.3184 XMR |
275.2200 EUR |
272.8800 EUR |
277.9800 EUR |
277.9800 EUR |
| 2025-10-03 |
283.6100 EUR |
1,238.2443 XMR |
284.1300 EUR |
278.4500 EUR |
288.8700 EUR |
278.4500 EUR |