Identifier on Kucoin: XMR-ETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-08 |
0.1523 ETH |
681.4620 XMR |
0.1531 ETH |
0.1501 ETH |
0.1538 ETH |
0.1506 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 |
| 2026-04-03 |
0.1561 ETH |
884.0100 XMR |
0.1588 ETH |
0.1529 ETH |
0.1606 ETH |
0.1538 ETH |
| 2026-04-02 |
0.1601 ETH |
1,562.2090 XMR |
0.1580 ETH |
0.1573 ETH |
0.1628 ETH |
0.1586 ETH |
| 2026-04-01 |
0.1577 ETH |
1,592.7580 XMR |
0.1589 ETH |
0.1548 ETH |
0.1599 ETH |
0.1575 ETH |
| 2026-03-31 |
0.1584 ETH |
3,167.6390 XMR |
0.1585 ETH |
0.1546 ETH |
0.1626 ETH |
0.1583 ETH |
| 2026-03-30 |
0.1621 ETH |
1,364.0140 XMR |
0.1650 ETH |
0.1582 ETH |
0.1652 ETH |
0.1590 ETH |
| 2026-03-29 |
0.1644 ETH |
1,128.6540 XMR |
0.1653 ETH |
0.1620 ETH |
0.1673 ETH |
0.1649 ETH |
| 2026-03-28 |
0.1659 ETH |
4,757.0320 XMR |
0.1636 ETH |
0.1609 ETH |
0.1688 ETH |
0.1653 ETH |
| 2026-03-27 |
0.1622 ETH |
1,366.7890 XMR |
0.1600 ETH |
0.1582 ETH |
0.1667 ETH |
0.1634 ETH |
| 2026-03-26 |
0.1590 ETH |
1,257.7760 XMR |
0.1571 ETH |
0.1561 ETH |
0.1629 ETH |
0.1596 ETH |
| 2026-03-25 |
0.1572 ETH |
1,451.5250 XMR |
0.1577 ETH |
0.1542 ETH |
0.1611 ETH |
0.1574 ETH |
| 2026-03-24 |
0.1617 ETH |
1,711.2890 XMR |
0.1628 ETH |
0.1570 ETH |
0.1654 ETH |
0.1580 ETH |
| 2026-03-23 |
0.1681 ETH |
1,397.2300 XMR |
0.1760 ETH |
0.1626 ETH |
0.1771 ETH |
0.1634 ETH |
| 2026-03-22 |
0.1696 ETH |
1,288.4020 XMR |
0.1638 ETH |
0.1611 ETH |
0.1780 ETH |
0.1767 ETH |
| 2026-03-21 |
0.1618 ETH |
621.3310 XMR |
0.1624 ETH |
0.1609 ETH |
0.1633 ETH |
0.1619 ETH |
| 2026-03-20 |
0.1612 ETH |
3,142.7710 XMR |
0.1592 ETH |
0.1566 ETH |
0.1637 ETH |
0.1624 ETH |
| 2026-03-19 |
0.1589 ETH |
1,381.3060 XMR |
0.1574 ETH |
0.1565 ETH |
0.1629 ETH |
0.1588 ETH |
| 2026-03-18 |
0.1586 ETH |
2,468.8900 XMR |
0.1589 ETH |
0.1565 ETH |
0.1637 ETH |
0.1573 ETH |
| 2026-03-17 |
0.1601 ETH |
3,479.9430 XMR |
0.1590 ETH |
0.1569 ETH |
0.1633 ETH |
0.1592 ETH |
| 2026-03-16 |
0.1606 ETH |
4,556.2630 XMR |
0.1640 ETH |
0.1574 ETH |
0.1664 ETH |
0.1589 ETH |
| 2026-03-15 |
0.1690 ETH |
3,517.1650 XMR |
0.1698 ETH |
0.1615 ETH |
0.1725 ETH |
0.1648 ETH |
| 2026-03-14 |
0.1726 ETH |
4,177.8640 XMR |
0.1706 ETH |
0.1694 ETH |
0.1772 ETH |
0.1696 ETH |
| 2026-03-13 |
0.1689 ETH |
1,488.9760 XMR |
0.1691 ETH |
0.1634 ETH |
0.1722 ETH |
0.1706 ETH |
| 2026-03-12 |
0.1724 ETH |
1,449.5300 XMR |
0.1717 ETH |
0.1685 ETH |
0.1774 ETH |
0.1688 ETH |
| 2026-03-11 |
0.1725 ETH |
3,112.5150 XMR |
0.1735 ETH |
0.1691 ETH |
0.1785 ETH |
0.1717 ETH |
| 2026-03-10 |
0.1693 ETH |
3,697.5900 XMR |
0.1709 ETH |
0.1666 ETH |
0.1741 ETH |
0.1736 ETH |
| 2026-03-09 |
0.1715 ETH |
4,178.1630 XMR |
0.1732 ETH |
0.1688 ETH |
0.1782 ETH |
0.1710 ETH |
| 2026-03-08 |
0.1747 ETH |
1,571.0250 XMR |
0.1751 ETH |
0.1725 ETH |
0.1777 ETH |
0.1726 ETH |
| 2026-03-07 |
0.1772 ETH |
4,495.2080 XMR |
0.1779 ETH |
0.1740 ETH |
0.1794 ETH |
0.1745 ETH |
| 2026-03-06 |
0.1750 ETH |
4,214.2150 XMR |
0.1747 ETH |
0.1711 ETH |
0.1783 ETH |
0.1777 ETH |
| 2026-03-05 |
0.1744 ETH |
4,611.6530 XMR |
0.1675 ETH |
0.1662 ETH |
0.1808 ETH |
0.1745 ETH |
| 2026-03-04 |
0.1699 ETH |
863.3120 XMR |
0.1722 ETH |
0.1665 ETH |
0.1752 ETH |
0.1694 ETH |
| 2026-03-03 |
0.1732 ETH |
2,472.9200 XMR |
0.1715 ETH |
0.1678 ETH |
0.1759 ETH |
0.1737 ETH |
| 2026-03-02 |
0.1766 ETH |
2,489.0290 XMR |
0.1760 ETH |
0.1671 ETH |
0.1816 ETH |
0.1694 ETH |
| 2026-03-01 |
0.1729 ETH |
975.6160 XMR |
0.1720 ETH |
0.1687 ETH |
0.1757 ETH |
0.1737 ETH |
| 2026-02-28 |
0.1773 ETH |
1,936.4150 XMR |
0.1753 ETH |
0.1724 ETH |
0.1834 ETH |
0.1740 ETH |
| 2026-02-27 |
0.1740 ETH |
2,259.1390 XMR |
0.1689 ETH |
0.1679 ETH |
0.1777 ETH |
0.1748 ETH |
| 2026-02-26 |
0.1680 ETH |
3,025.1840 XMR |
0.1680 ETH |
0.1628 ETH |
0.1707 ETH |
0.1690 ETH |
| 2026-02-25 |
0.1741 ETH |
2,290.0790 XMR |
0.1733 ETH |
0.1672 ETH |
0.1787 ETH |
0.1672 ETH |
| 2026-02-24 |
0.1740 ETH |
2,717.1920 XMR |
0.1660 ETH |
0.1637 ETH |
0.1797 ETH |
0.1766 ETH |
| 2026-02-23 |
0.1675 ETH |
2,809.3530 XMR |
0.1677 ETH |
0.1641 ETH |
0.1720 ETH |
0.1660 ETH |
| 2026-02-22 |
0.1637 ETH |
2,716.2040 XMR |
0.1656 ETH |
0.1614 ETH |
0.1663 ETH |
0.1638 ETH |
| 2026-02-21 |
0.1662 ETH |
2,128.2200 XMR |
0.1683 ETH |
0.1640 ETH |
0.1699 ETH |
0.1647 ETH |
| 2026-02-20 |
0.1699 ETH |
4,809.6750 XMR |
0.1738 ETH |
0.1669 ETH |
0.1742 ETH |
0.1696 ETH |
| 2026-02-19 |
0.1677 ETH |
2,294.7860 XMR |
0.1684 ETH |
0.1638 ETH |
0.1737 ETH |
0.1719 ETH |
| 2026-02-18 |
0.1689 ETH |
663.3650 XMR |
0.1667 ETH |
0.1655 ETH |
0.1736 ETH |
0.1721 ETH |