Identifier on Kucoin: XMR-ETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-23 |
0.1832 ETH |
1,516.3260 XMR |
0.1844 ETH |
0.1810 ETH |
0.1863 ETH |
0.1846 ETH |
| 2026-05-22 |
0.1809 ETH |
3,502.1020 XMR |
0.1841 ETH |
0.1766 ETH |
0.1855 ETH |
0.1849 ETH |
| 2026-05-21 |
0.1876 ETH |
4,310.7160 XMR |
0.1899 ETH |
0.1824 ETH |
0.1920 ETH |
0.1837 ETH |
| 2026-05-20 |
0.1872 ETH |
2,228.1880 XMR |
0.1890 ETH |
0.1826 ETH |
0.1909 ETH |
0.1904 ETH |
| 2026-05-19 |
0.1845 ETH |
3,970.4090 XMR |
0.1800 ETH |
0.1794 ETH |
0.1895 ETH |
0.1895 ETH |
| 2026-05-18 |
0.1819 ETH |
2,192.1620 XMR |
0.1831 ETH |
0.1782 ETH |
0.1844 ETH |
0.1801 ETH |
| 2026-05-17 |
0.1795 ETH |
1,012.4310 XMR |
0.1779 ETH |
0.1769 ETH |
0.1850 ETH |
0.1823 ETH |
| 2026-05-16 |
0.1737 ETH |
1,821.5880 XMR |
0.1717 ETH |
0.1686 ETH |
0.1789 ETH |
0.1783 ETH |
| 2026-05-15 |
0.1729 ETH |
2,739.7390 XMR |
0.1736 ETH |
0.1701 ETH |
0.1760 ETH |
0.1716 ETH |
| 2026-05-14 |
0.1750 ETH |
3,232.2200 XMR |
0.1762 ETH |
0.1720 ETH |
0.1789 ETH |
0.1728 ETH |
| 2026-05-13 |
0.1775 ETH |
3,212.4570 XMR |
0.1808 ETH |
0.1730 ETH |
0.1810 ETH |
0.1765 ETH |
| 2026-05-12 |
0.1778 ETH |
5,927.2700 XMR |
0.1785 ETH |
0.1745 ETH |
0.1816 ETH |
0.1808 ETH |
| 2026-05-11 |
0.1757 ETH |
2,614.4280 XMR |
0.1728 ETH |
0.1725 ETH |
0.1796 ETH |
0.1777 ETH |
| 2026-05-10 |
0.1749 ETH |
1,623.9220 XMR |
0.1763 ETH |
0.1713 ETH |
0.1766 ETH |
0.1733 ETH |
| 2026-05-09 |
0.1761 ETH |
3,152.4850 XMR |
0.1734 ETH |
0.1732 ETH |
0.1806 ETH |
0.1763 ETH |
| 2026-05-08 |
0.1741 ETH |
2,610.0610 XMR |
0.1743 ETH |
0.1703 ETH |
0.1763 ETH |
0.1734 ETH |
| 2026-05-07 |
0.1771 ETH |
2,349.5680 XMR |
0.1769 ETH |
0.1726 ETH |
0.1800 ETH |
0.1743 ETH |
| 2026-05-06 |
0.1764 ETH |
5,715.5930 XMR |
0.1745 ETH |
0.1706 ETH |
0.1818 ETH |
0.1771 ETH |
| 2026-05-05 |
0.1718 ETH |
2,032.8650 XMR |
0.1730 ETH |
0.1686 ETH |
0.1803 ETH |
0.1737 ETH |
| 2026-05-04 |
0.1687 ETH |
3,109.5380 XMR |
0.1689 ETH |
0.1648 ETH |
0.1731 ETH |
0.1728 ETH |
| 2026-05-03 |
0.1701 ETH |
8,636.0520 XMR |
0.1655 ETH |
0.1653 ETH |
0.1738 ETH |
0.1686 ETH |
| 2026-05-02 |
0.1667 ETH |
786.7270 XMR |
0.1656 ETH |
0.1648 ETH |
0.1686 ETH |
0.1657 ETH |
| 2026-05-01 |
0.1674 ETH |
2,402.5200 XMR |
0.1680 ETH |
0.1622 ETH |
0.1697 ETH |
0.1654 ETH |
| 2026-04-30 |
0.1673 ETH |
1,881.3730 XMR |
0.1673 ETH |
0.1653 ETH |
0.1690 ETH |
0.1683 ETH |
| 2026-04-29 |
0.1649 ETH |
1,481.4270 XMR |
0.1651 ETH |
0.1630 ETH |
0.1675 ETH |
0.1672 ETH |
| 2026-04-28 |
0.1659 ETH |
1,904.1840 XMR |
0.1652 ETH |
0.1633 ETH |
0.1693 ETH |
0.1652 ETH |
| 2026-04-27 |
0.1683 ETH |
2,390.2160 XMR |
0.1655 ETH |
0.1605 ETH |
0.1727 ETH |
0.1659 ETH |
| 2026-04-26 |
0.1669 ETH |
1,207.3050 XMR |
0.1606 ETH |
0.1603 ETH |
0.1729 ETH |
0.1653 ETH |
| 2026-04-25 |
0.1608 ETH |
886.6280 XMR |
0.1592 ETH |
0.1584 ETH |
0.1635 ETH |
0.1605 ETH |
| 2026-04-24 |
0.1626 ETH |
1,331.6060 XMR |
0.1627 ETH |
0.1580 ETH |
0.1665 ETH |
0.1591 ETH |
| 2026-04-23 |
0.1596 ETH |
2,113.6610 XMR |
0.1540 ETH |
0.1535 ETH |
0.1641 ETH |
0.1628 ETH |
| 2026-04-22 |
0.1596 ETH |
2,060.0590 XMR |
0.1660 ETH |
0.1541 ETH |
0.1662 ETH |
0.1541 ETH |
| 2026-04-21 |
0.1592 ETH |
2,099.6540 XMR |
0.1527 ETH |
0.1524 ETH |
0.1680 ETH |
0.1653 ETH |
| 2026-04-20 |
0.1530 ETH |
2,795.2730 XMR |
0.1534 ETH |
0.1507 ETH |
0.1551 ETH |
0.1529 ETH |
| 2026-04-19 |
0.1512 ETH |
1,386.1060 XMR |
0.1489 ETH |
0.1475 ETH |
0.1549 ETH |
0.1534 ETH |
| 2026-04-18 |
0.1472 ETH |
5,338.5480 XMR |
0.1441 ETH |
0.1428 ETH |
0.1493 ETH |
0.1486 ETH |
| 2026-04-17 |
0.1451 ETH |
2,291.4680 XMR |
0.1461 ETH |
0.1420 ETH |
0.1500 ETH |
0.1438 ETH |
| 2026-04-16 |
0.1470 ETH |
1,435.2400 XMR |
0.1459 ETH |
0.1446 ETH |
0.1499 ETH |
0.1461 ETH |
| 2026-04-15 |
0.1470 ETH |
4,073.5180 XMR |
0.1481 ETH |
0.1446 ETH |
0.1500 ETH |
0.1468 ETH |
| 2026-04-14 |
0.1480 ETH |
1,890.5580 XMR |
0.1460 ETH |
0.1453 ETH |
0.1520 ETH |
0.1485 ETH |
| 2026-04-13 |
0.1551 ETH |
1,314.2690 XMR |
0.1529 ETH |
0.1450 ETH |
0.1594 ETH |
0.1461 ETH |
| 2026-04-12 |
0.1543 ETH |
1,234.3920 XMR |
0.1484 ETH |
0.1479 ETH |
0.1559 ETH |
0.1529 ETH |
| 2026-04-11 |
0.1505 ETH |
1,638.9180 XMR |
0.1535 ETH |
0.1456 ETH |
0.1542 ETH |
0.1482 ETH |
| 2026-04-10 |
0.1574 ETH |
2,420.0450 XMR |
0.1584 ETH |
0.1511 ETH |
0.1598 ETH |
0.1532 ETH |
| 2026-04-09 |
0.1530 ETH |
1,801.3030 XMR |
0.1492 ETH |
0.1478 ETH |
0.1589 ETH |
0.1586 ETH |
| 2026-04-08 |
0.1516 ETH |
3,728.6750 XMR |
0.1531 ETH |
0.1451 ETH |
0.1605 ETH |
0.1480 ETH |
| 2026-04-07 |
0.1566 ETH |
1,574.3400 XMR |
0.1546 ETH |
0.1520 ETH |
0.1589 ETH |
0.1540 ETH |
| 2026-04-06 |
0.1546 ETH |
2,570.8950 XMR |
0.1567 ETH |
0.1502 ETH |
0.1567 ETH |
0.1548 ETH |
| 2026-04-05 |
0.1613 ETH |
1,601.2130 XMR |
0.1571 ETH |
0.1564 ETH |
0.1634 ETH |
0.1569 ETH |
| 2026-04-04 |
0.1549 ETH |
1,074.4920 XMR |
0.1538 ETH |
0.1533 ETH |
0.1579 ETH |
0.1577 ETH |