Identifier on Kucoin: XMR-ETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.1274 ETH |
815.8850 XMR |
0.1285 ETH |
0.1249 ETH |
0.1294 ETH |
0.1289 ETH |
| 2025-12-04 |
0.1274 ETH |
875.0470 XMR |
0.1279 ETH |
0.1255 ETH |
0.1290 ETH |
0.1288 ETH |
| 2025-12-03 |
0.1330 ETH |
2,286.6260 XMR |
0.1328 ETH |
0.1300 ETH |
0.1376 ETH |
0.1314 ETH |
| 2025-12-02 |
0.1374 ETH |
3,282.1910 XMR |
0.1448 ETH |
0.1304 ETH |
0.1462 ETH |
0.1354 ETH |
| 2025-12-01 |
0.1490 ETH |
3,085.9658 XMR |
0.1467 ETH |
0.1437 ETH |
0.1547 ETH |
0.1451 ETH |
| 2025-11-30 |
0.1380 ETH |
1,337.1190 XMR |
0.1382 ETH |
0.1351 ETH |
0.1397 ETH |
0.1356 ETH |
| 2025-11-29 |
0.1369 ETH |
722.9440 XMR |
0.1358 ETH |
0.1343 ETH |
0.1399 ETH |
0.1386 ETH |
| 2025-11-28 |
0.1345 ETH |
1,354.0730 XMR |
0.1356 ETH |
0.1318 ETH |
0.1389 ETH |
0.1336 ETH |
| 2025-11-27 |
0.1302 ETH |
1,572.9020 XMR |
0.1320 ETH |
0.1285 ETH |
0.1348 ETH |
0.1348 ETH |
| 2025-11-26 |
0.1343 ETH |
1,266.1260 XMR |
0.1299 ETH |
0.1299 ETH |
0.1384 ETH |
0.1326 ETH |
| 2025-11-25 |
0.1329 ETH |
1,260.8120 XMR |
0.1315 ETH |
0.1310 ETH |
0.1375 ETH |
0.1318 ETH |
| 2025-11-24 |
0.1363 ETH |
1,444.4360 XMR |
0.1390 ETH |
0.1282 ETH |
0.1407 ETH |
0.1285 ETH |
| 2025-11-23 |
0.1402 ETH |
1,607.1690 XMR |
0.1336 ETH |
0.1324 ETH |
0.1458 ETH |
0.1399 ETH |
| 2025-11-22 |
0.1284 ETH |
1,534.7840 XMR |
0.1215 ETH |
0.1211 ETH |
0.1348 ETH |
0.1324 ETH |
| 2025-11-21 |
0.1199 ETH |
3,101.5510 XMR |
0.1200 ETH |
0.1158 ETH |
0.1254 ETH |
0.1214 ETH |
| 2025-11-20 |
0.1216 ETH |
2,565.6800 XMR |
0.1215 ETH |
0.1166 ETH |
0.1247 ETH |
0.1181 ETH |
| 2025-11-19 |
0.1237 ETH |
3,200.6200 XMR |
0.1291 ETH |
0.1168 ETH |
0.1304 ETH |
0.1211 ETH |
| 2025-11-18 |
0.1329 ETH |
2,342.7036 XMR |
0.1340 ETH |
0.1285 ETH |
0.1395 ETH |
0.1299 ETH |
| 2025-11-17 |
0.1306 ETH |
1,885.5210 XMR |
0.1319 ETH |
0.1228 ETH |
0.1367 ETH |
0.1354 ETH |
| 2025-11-16 |
0.1319 ETH |
5,676.9310 XMR |
0.1324 ETH |
0.1223 ETH |
0.1377 ETH |
0.1307 ETH |
| 2025-11-15 |
0.1317 ETH |
1,386.9980 XMR |
0.1263 ETH |
0.1254 ETH |
0.1359 ETH |
0.1346 ETH |
| 2025-11-14 |
0.1224 ETH |
2,792.1580 XMR |
0.1196 ETH |
0.1184 ETH |
0.1268 ETH |
0.1248 ETH |
| 2025-11-13 |
0.1128 ETH |
6,458.8940 XMR |
0.1136 ETH |
0.1093 ETH |
0.1174 ETH |
0.1135 ETH |
| 2025-11-12 |
0.1095 ETH |
2,514.6490 XMR |
0.1078 ETH |
0.1065 ETH |
0.1148 ETH |
0.1139 ETH |
| 2025-11-11 |
0.1068 ETH |
3,728.3470 XMR |
0.1086 ETH |
0.1033 ETH |
0.1127 ETH |
0.1116 ETH |
| 2025-11-10 |
0.1143 ETH |
3,033.2820 XMR |
0.1166 ETH |
0.1081 ETH |
0.1191 ETH |
0.1099 ETH |
| 2025-11-09 |
0.1254 ETH |
11,967.4944 XMR |
0.1074 ETH |
0.1074 ETH |
0.1374 ETH |
0.1216 ETH |
| 2025-11-08 |
0.1057 ETH |
1,434.0170 XMR |
0.1071 ETH |
0.1035 ETH |
0.1079 ETH |
0.1070 ETH |
| 2025-11-07 |
0.1093 ETH |
3,359.5900 XMR |
0.1089 ETH |
0.1057 ETH |
0.1135 ETH |
0.1060 ETH |
| 2025-11-06 |
0.1024 ETH |
1,767.4800 XMR |
0.0999 ETH |
0.0984 ETH |
0.1066 ETH |
0.1063 ETH |
| 2025-11-05 |
0.1056 ETH |
7,737.2993 XMR |
0.1031 ETH |
0.1002 ETH |
0.1148 ETH |
0.1005 ETH |
| 2025-11-04 |
0.0969 ETH |
2,571.4410 XMR |
0.0959 ETH |
0.0931 ETH |
0.1003 ETH |
0.0979 ETH |
| 2025-11-03 |
0.0908 ETH |
2,242.2819 XMR |
0.0889 ETH |
0.0880 ETH |
0.0949 ETH |
0.0932 ETH |
| 2025-11-02 |
0.0904 ETH |
5,280.6395 XMR |
0.0900 ETH |
0.0875 ETH |
0.0937 ETH |
0.0896 ETH |
| 2025-11-01 |
0.0889 ETH |
3,394.4044 XMR |
0.0868 ETH |
0.0860 ETH |
0.0919 ETH |
0.0885 ETH |
| 2025-10-31 |
0.0837 ETH |
7,104.6540 XMR |
0.0849 ETH |
0.0829 ETH |
0.0858 ETH |
0.0840 ETH |
| 2025-10-30 |
0.0849 ETH |
4,434.3610 XMR |
0.0861 ETH |
0.0827 ETH |
0.0873 ETH |
0.0852 ETH |
| 2025-10-29 |
0.0848 ETH |
2,235.9440 XMR |
0.0843 ETH |
0.0827 ETH |
0.0867 ETH |
0.0863 ETH |
| 2025-10-28 |
0.0834 ETH |
1,575.1030 XMR |
0.0828 ETH |
0.0809 ETH |
0.0847 ETH |
0.0812 ETH |
| 2025-10-27 |
0.0822 ETH |
2,125.7600 XMR |
0.0836 ETH |
0.0801 ETH |
0.0839 ETH |
0.0825 ETH |
| 2025-10-26 |
0.0852 ETH |
616.8550 XMR |
0.0845 ETH |
0.0844 ETH |
0.0860 ETH |
0.0848 ETH |
| 2025-10-25 |
0.0834 ETH |
1,988.6280 XMR |
0.0833 ETH |
0.0822 ETH |
0.0856 ETH |
0.0852 ETH |
| 2025-10-24 |
0.0834 ETH |
6,754.0420 XMR |
0.0842 ETH |
0.0813 ETH |
0.0849 ETH |
0.0831 ETH |
| 2025-10-23 |
0.0841 ETH |
5,060.2936 XMR |
0.0819 ETH |
0.0814 ETH |
0.0886 ETH |
0.0839 ETH |
| 2025-10-22 |
0.0801 ETH |
2,883.3450 XMR |
0.0788 ETH |
0.0786 ETH |
0.0818 ETH |
0.0805 ETH |
| 2025-10-21 |
0.0788 ETH |
7,772.7870 XMR |
0.0777 ETH |
0.0764 ETH |
0.0815 ETH |
0.0779 ETH |
| 2025-10-20 |
0.0790 ETH |
1,765.9830 XMR |
0.0795 ETH |
0.0776 ETH |
0.0803 ETH |
0.0786 ETH |
| 2025-10-19 |
0.0799 ETH |
3,033.1220 XMR |
0.0789 ETH |
0.0782 ETH |
0.0820 ETH |
0.0793 ETH |
| 2025-10-18 |
0.0777 ETH |
3,272.8700 XMR |
0.0759 ETH |
0.0749 ETH |
0.0819 ETH |
0.0785 ETH |
| 2025-10-17 |
0.0761 ETH |
4,283.4710 XMR |
0.0771 ETH |
0.0743 ETH |
0.0782 ETH |
0.0761 ETH |