Identifier on Kucoin: XMR-ETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-06 |
0.0634 ETH |
1,410.9084 XMR |
0.0626 ETH |
0.0614 ETH |
0.0655 ETH |
0.0624 ETH |
| 2022-03-05 |
0.0601 ETH |
392.0747 XMR |
0.0607 ETH |
0.0595 ETH |
0.0616 ETH |
0.0616 ETH |
| 2022-03-04 |
0.0628 ETH |
2,033.4847 XMR |
0.0607 ETH |
0.0606 ETH |
0.0654 ETH |
0.0615 ETH |
| 2022-03-03 |
0.0617 ETH |
1,028.1546 XMR |
0.0605 ETH |
0.0600 ETH |
0.0628 ETH |
0.0615 ETH |
| 2022-03-02 |
0.0595 ETH |
438.5888 XMR |
0.0597 ETH |
0.0587 ETH |
0.0612 ETH |
0.0601 ETH |
| 2022-03-01 |
0.0593 ETH |
524.7532 XMR |
0.0582 ETH |
0.0581 ETH |
0.0602 ETH |
0.0597 ETH |
| 2022-02-28 |
0.0583 ETH |
645.7404 XMR |
0.0574 ETH |
0.0570 ETH |
0.0596 ETH |
0.0591 ETH |
| 2022-02-27 |
0.0567 ETH |
186.6445 XMR |
0.0567 ETH |
0.0560 ETH |
0.0577 ETH |
0.0574 ETH |
| 2022-02-26 |
0.0557 ETH |
425.8879 XMR |
0.0556 ETH |
0.0547 ETH |
0.0571 ETH |
0.0565 ETH |
| 2022-02-25 |
0.0562 ETH |
698.9534 XMR |
0.0564 ETH |
0.0555 ETH |
0.0570 ETH |
0.0562 ETH |
| 2022-02-24 |
0.0574 ETH |
1,153.8940 XMR |
0.0578 ETH |
0.0554 ETH |
0.0585 ETH |
0.0569 ETH |
| 2022-02-23 |
0.0571 ETH |
847.5451 XMR |
0.0572 ETH |
0.0564 ETH |
0.0578 ETH |
0.0574 ETH |
| 2022-02-22 |
0.0567 ETH |
753.2498 XMR |
0.0577 ETH |
0.0559 ETH |
0.0582 ETH |
0.0568 ETH |
| 2022-02-21 |
0.0585 ETH |
1,659.1608 XMR |
0.0587 ETH |
0.0571 ETH |
0.0594 ETH |
0.0575 ETH |
| 2022-02-20 |
0.0582 ETH |
1,195.8003 XMR |
0.0586 ETH |
0.0575 ETH |
0.0590 ETH |
0.0586 ETH |
| 2022-02-19 |
0.0587 ETH |
7,691.5920 XMR |
0.0575 ETH |
0.0570 ETH |
0.0598 ETH |
0.0584 ETH |
| 2022-02-18 |
0.0572 ETH |
1,480.3504 XMR |
0.0566 ETH |
0.0563 ETH |
0.0584 ETH |
0.0577 ETH |
| 2022-02-17 |
0.0578 ETH |
1,260.7883 XMR |
0.0573 ETH |
0.0571 ETH |
0.0583 ETH |
0.0573 ETH |
| 2022-02-16 |
0.0583 ETH |
2,394.9750 XMR |
0.0575 ETH |
0.0572 ETH |
0.0599 ETH |
0.0577 ETH |
| 2022-02-15 |
0.0585 ETH |
3,084.5993 XMR |
0.0600 ETH |
0.0575 ETH |
0.0604 ETH |
0.0577 ETH |
| 2022-02-14 |
0.0595 ETH |
816.1280 XMR |
0.0606 ETH |
0.0589 ETH |
0.0606 ETH |
0.0603 ETH |
| 2022-02-13 |
0.0603 ETH |
2,572.7712 XMR |
0.0596 ETH |
0.0586 ETH |
0.0660 ETH |
0.0600 ETH |
| 2022-02-12 |
0.0580 ETH |
3,860.8873 XMR |
0.0579 ETH |
0.0569 ETH |
0.0594 ETH |
0.0585 ETH |
| 2022-02-11 |
0.0581 ETH |
1,357.4320 XMR |
0.0583 ETH |
0.0572 ETH |
0.0593 ETH |
0.0575 ETH |
| 2022-02-10 |
0.0576 ETH |
2,693.0030 XMR |
0.0572 ETH |
0.0566 ETH |
0.0586 ETH |
0.0582 ETH |
| 2022-02-09 |
0.0571 ETH |
945.3705 XMR |
0.0574 ETH |
0.0564 ETH |
0.0580 ETH |
0.0570 ETH |
| 2022-02-08 |
0.0583 ETH |
1,295.8024 XMR |
0.0589 ETH |
0.0571 ETH |
0.0594 ETH |
0.0572 ETH |
| 2022-02-07 |
0.0577 ETH |
1,518.7610 XMR |
0.0567 ETH |
0.0567 ETH |
0.0619 ETH |
0.0576 ETH |
| 2022-02-06 |
0.0564 ETH |
771.4859 XMR |
0.0558 ETH |
0.0555 ETH |
0.0571 ETH |
0.0570 ETH |