Identifier on Kucoin: XMR-ETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
0.0826 ETH |
3,523.4827 XMR |
0.0801 ETH |
0.0794 ETH |
0.0867 ETH |
0.0808 ETH |
| 2022-05-15 |
0.0782 ETH |
1,926.4660 XMR |
0.0749 ETH |
0.0746 ETH |
0.0848 ETH |
0.0802 ETH |
| 2022-05-14 |
0.0708 ETH |
430.7893 XMR |
0.0715 ETH |
0.0689 ETH |
0.0740 ETH |
0.0740 ETH |
| 2022-05-13 |
0.0715 ETH |
1,506.8789 XMR |
0.0704 ETH |
0.0692 ETH |
0.0745 ETH |
0.0699 ETH |
| 2022-05-12 |
0.0693 ETH |
6,240.4642 XMR |
0.0675 ETH |
0.0654 ETH |
0.0756 ETH |
0.0693 ETH |
| 2022-05-11 |
0.0700 ETH |
3,324.2768 XMR |
0.0697 ETH |
0.0651 ETH |
0.0770 ETH |
0.0677 ETH |
| 2022-05-10 |
0.0735 ETH |
5,703.9625 XMR |
0.0777 ETH |
0.0667 ETH |
0.0849 ETH |
0.0695 ETH |
| 2022-05-09 |
0.0838 ETH |
2,936.9621 XMR |
0.0861 ETH |
0.0795 ETH |
0.0889 ETH |
0.0811 ETH |
| 2022-05-08 |
0.0817 ETH |
986.4583 XMR |
0.0777 ETH |
0.0775 ETH |
0.0862 ETH |
0.0859 ETH |
| 2022-05-07 |
0.0807 ETH |
688.8409 XMR |
0.0812 ETH |
0.0780 ETH |
0.0831 ETH |
0.0780 ETH |
| 2022-05-06 |
0.0769 ETH |
912.8137 XMR |
0.0752 ETH |
0.0742 ETH |
0.0796 ETH |
0.0796 ETH |
| 2022-05-05 |
0.0757 ETH |
3,471.3360 XMR |
0.0768 ETH |
0.0724 ETH |
0.0782 ETH |
0.0762 ETH |
| 2022-05-04 |
0.0751 ETH |
1,192.7676 XMR |
0.0745 ETH |
0.0737 ETH |
0.0769 ETH |
0.0764 ETH |
| 2022-05-03 |
0.0742 ETH |
2,057.2489 XMR |
0.0697 ETH |
0.0697 ETH |
0.0772 ETH |
0.0755 ETH |
| 2022-05-02 |
0.0751 ETH |
593.2400 XMR |
0.0750 ETH |
0.0737 ETH |
0.0764 ETH |
0.0746 ETH |
| 2022-05-01 |
0.0781 ETH |
1,522.1208 XMR |
0.0785 ETH |
0.0760 ETH |
0.0821 ETH |
0.0761 ETH |
| 2022-04-30 |
0.0810 ETH |
585.9864 XMR |
0.0782 ETH |
0.0772 ETH |
0.0836 ETH |
0.0826 ETH |
| 2022-04-29 |
0.0797 ETH |
1,611.1445 XMR |
0.0774 ETH |
0.0773 ETH |
0.0823 ETH |
0.0804 ETH |
| 2022-04-28 |
0.0789 ETH |
1,561.2471 XMR |
0.0793 ETH |
0.0761 ETH |
0.0817 ETH |
0.0770 ETH |
| 2022-04-27 |
0.0797 ETH |
1,021.1280 XMR |
0.0819 ETH |
0.0777 ETH |
0.0828 ETH |
0.0795 ETH |
| 2022-04-26 |
0.0864 ETH |
1,982.9885 XMR |
0.0847 ETH |
0.0827 ETH |
0.0914 ETH |
0.0852 ETH |
| 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 |