Identifier on Kucoin: XMR-ETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-25 |
0.0864 ETH |
6,920.3638 XMR |
0.0864 ETH |
0.0830 ETH |
0.0938 ETH |
0.0858 ETH |
| 2022-04-24 |
0.0886 ETH |
924.9220 XMR |
0.0908 ETH |
0.0850 ETH |
0.0910 ETH |
0.0865 ETH |
| 2022-04-23 |
0.0919 ETH |
407.3173 XMR |
0.0905 ETH |
0.0887 ETH |
0.0938 ETH |
0.0914 ETH |
| 2022-04-22 |
0.0920 ETH |
1,419.0186 XMR |
0.0936 ETH |
0.0883 ETH |
0.0961 ETH |
0.0893 ETH |
| 2022-04-21 |
0.0904 ETH |
1,201.2984 XMR |
0.0868 ETH |
0.0865 ETH |
0.0965 ETH |
0.0959 ETH |
| 2022-04-20 |
0.0839 ETH |
1,097.8615 XMR |
0.0819 ETH |
0.0812 ETH |
0.0884 ETH |
0.0868 ETH |
| 2022-04-19 |
0.0825 ETH |
1,358.7274 XMR |
0.0872 ETH |
0.0811 ETH |
0.0878 ETH |
0.0816 ETH |
| 2022-04-18 |
0.0844 ETH |
3,182.9838 XMR |
0.0808 ETH |
0.0792 ETH |
0.0921 ETH |
0.0853 ETH |
| 2022-04-17 |
0.0787 ETH |
1,271.2666 XMR |
0.0771 ETH |
0.0770 ETH |
0.0802 ETH |
0.0800 ETH |
| 2022-04-16 |
0.0765 ETH |
1,136.3867 XMR |
0.0787 ETH |
0.0752 ETH |
0.0792 ETH |
0.0779 ETH |
| 2022-04-15 |
0.0777 ETH |
1,886.8204 XMR |
0.0762 ETH |
0.0758 ETH |
0.0789 ETH |
0.0786 ETH |
| 2022-04-14 |
0.0756 ETH |
695.4012 XMR |
0.0761 ETH |
0.0748 ETH |
0.0775 ETH |
0.0760 ETH |
| 2022-04-13 |
0.0760 ETH |
752.1675 XMR |
0.0767 ETH |
0.0747 ETH |
0.0777 ETH |
0.0752 ETH |
| 2022-04-12 |
0.0802 ETH |
3,038.3598 XMR |
0.0759 ETH |
0.0756 ETH |
0.0829 ETH |
0.0766 ETH |
| 2022-04-11 |
0.0731 ETH |
2,558.6981 XMR |
0.0736 ETH |
0.0708 ETH |
0.0767 ETH |
0.0754 ETH |
| 2022-04-10 |
0.0727 ETH |
815.4358 XMR |
0.0735 ETH |
0.0707 ETH |
0.0747 ETH |
0.0738 ETH |
| 2022-04-09 |
0.0728 ETH |
1,762.4683 XMR |
0.0677 ETH |
0.0677 ETH |
0.0763 ETH |
0.0735 ETH |
| 2022-04-08 |
0.0689 ETH |
318.8682 XMR |
0.0700 ETH |
0.0679 ETH |
0.0701 ETH |
0.0689 ETH |
| 2022-04-07 |
0.0688 ETH |
817.3527 XMR |
0.0672 ETH |
0.0672 ETH |
0.0707 ETH |
0.0693 ETH |
| 2022-04-06 |
0.0669 ETH |
1,633.9522 XMR |
0.0653 ETH |
0.0646 ETH |
0.0678 ETH |
0.0672 ETH |
| 2022-04-05 |
0.0642 ETH |
904.1279 XMR |
0.0630 ETH |
0.0630 ETH |
0.0651 ETH |
0.0644 ETH |
| 2022-04-04 |
0.0615 ETH |
1,382.6662 XMR |
0.0618 ETH |
0.0610 ETH |
0.0623 ETH |
0.0623 ETH |
| 2022-04-03 |
0.0616 ETH |
556.5879 XMR |
0.0616 ETH |
0.0608 ETH |
0.0620 ETH |
0.0616 ETH |
| 2022-04-02 |
0.0628 ETH |
861.6609 XMR |
0.0633 ETH |
0.0618 ETH |
0.0641 ETH |
0.0620 ETH |
| 2022-04-01 |
0.0655 ETH |
1,803.0521 XMR |
0.0648 ETH |
0.0626 ETH |
0.0669 ETH |
0.0629 ETH |
| 2022-03-31 |
0.0647 ETH |
1,455.1940 XMR |
0.0654 ETH |
0.0636 ETH |
0.0655 ETH |
0.0648 ETH |
| 2022-03-30 |
0.0648 ETH |
1,040.9375 XMR |
0.0653 ETH |
0.0644 ETH |
0.0659 ETH |
0.0655 ETH |
| 2022-03-29 |
0.0650 ETH |
1,003.4539 XMR |
0.0643 ETH |
0.0642 ETH |
0.0661 ETH |
0.0647 ETH |
| 2022-03-28 |
0.0648 ETH |
511.3801 XMR |
0.0655 ETH |
0.0637 ETH |
0.0663 ETH |
0.0643 ETH |
| 2022-03-27 |
0.0664 ETH |
736.1271 XMR |
0.0657 ETH |
0.0653 ETH |
0.0685 ETH |
0.0659 ETH |
| 2022-03-26 |
0.0660 ETH |
645.9494 XMR |
0.0643 ETH |
0.0641 ETH |
0.0673 ETH |
0.0669 ETH |
| 2022-03-25 |
0.0645 ETH |
1,263.1755 XMR |
0.0657 ETH |
0.0635 ETH |
0.0659 ETH |
0.0647 ETH |
| 2022-03-24 |
0.0652 ETH |
672.8170 XMR |
0.0649 ETH |
0.0641 ETH |
0.0667 ETH |
0.0647 ETH |
| 2022-03-23 |
0.0652 ETH |
675.6706 XMR |
0.0654 ETH |
0.0643 ETH |
0.0662 ETH |
0.0651 ETH |
| 2022-03-22 |
0.0654 ETH |
905.0813 XMR |
0.0660 ETH |
0.0645 ETH |
0.0660 ETH |
0.0656 ETH |
| 2022-03-21 |
0.0667 ETH |
1,149.1441 XMR |
0.0680 ETH |
0.0646 ETH |
0.0681 ETH |
0.0661 ETH |
| 2022-03-20 |
0.0690 ETH |
1,238.1433 XMR |
0.0668 ETH |
0.0667 ETH |
0.0708 ETH |
0.0691 ETH |
| 2022-03-19 |
0.0666 ETH |
1,355.4168 XMR |
0.0664 ETH |
0.0653 ETH |
0.0682 ETH |
0.0674 ETH |
| 2022-03-18 |
0.0663 ETH |
728.0190 XMR |
0.0668 ETH |
0.0648 ETH |
0.0689 ETH |
0.0664 ETH |
| 2022-03-17 |
0.0677 ETH |
520.7370 XMR |
0.0683 ETH |
0.0660 ETH |
0.0694 ETH |
0.0667 ETH |
| 2022-03-16 |
0.0705 ETH |
1,151.1078 XMR |
0.0699 ETH |
0.0683 ETH |
0.0726 ETH |
0.0683 ETH |
| 2022-03-15 |
0.0721 ETH |
1,066.6994 XMR |
0.0715 ETH |
0.0696 ETH |
0.0754 ETH |
0.0699 ETH |
| 2022-03-14 |
0.0709 ETH |
1,144.5110 XMR |
0.0698 ETH |
0.0693 ETH |
0.0724 ETH |
0.0715 ETH |
| 2022-03-13 |
0.0724 ETH |
1,278.4488 XMR |
0.0720 ETH |
0.0707 ETH |
0.0750 ETH |
0.0708 ETH |
| 2022-03-12 |
0.0688 ETH |
1,035.7126 XMR |
0.0666 ETH |
0.0664 ETH |
0.0716 ETH |
0.0716 ETH |
| 2022-03-11 |
0.0670 ETH |
1,100.2370 XMR |
0.0685 ETH |
0.0649 ETH |
0.0685 ETH |
0.0667 ETH |
| 2022-03-10 |
0.0673 ETH |
1,946.0655 XMR |
0.0690 ETH |
0.0648 ETH |
0.0707 ETH |
0.0662 ETH |
| 2022-03-09 |
0.0731 ETH |
2,260.3821 XMR |
0.0791 ETH |
0.0682 ETH |
0.0797 ETH |
0.0691 ETH |
| 2022-03-08 |
0.0646 ETH |
790.2261 XMR |
0.0634 ETH |
0.0630 ETH |
0.0677 ETH |
0.0659 ETH |
| 2022-03-07 |
0.0623 ETH |
908.3897 XMR |
0.0623 ETH |
0.0613 ETH |
0.0632 ETH |
0.0632 ETH |