Identifier on Kucoin: XMR-ETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-02 |
0.0952 ETH |
5,120.3725 XMR |
0.1009 ETH |
0.0894 ETH |
0.1037 ETH |
0.0898 ETH |
| 2025-03-01 |
0.0992 ETH |
3,778.0364 XMR |
0.0975 ETH |
0.0973 ETH |
0.1025 ETH |
0.1005 ETH |
| 2025-02-28 |
0.0973 ETH |
8,766.5584 XMR |
0.0907 ETH |
0.0896 ETH |
0.1032 ETH |
0.0950 ETH |
| 2025-02-27 |
0.0910 ETH |
1,269.5815 XMR |
0.0917 ETH |
0.0894 ETH |
0.0930 ETH |
0.0899 ETH |
| 2025-02-26 |
0.0891 ETH |
2,510.1729 XMR |
0.0867 ETH |
0.0865 ETH |
0.0913 ETH |
0.0913 ETH |
| 2025-02-25 |
0.0905 ETH |
5,759.2320 XMR |
0.0900 ETH |
0.0859 ETH |
0.0954 ETH |
0.0865 ETH |
| 2025-02-24 |
0.0868 ETH |
4,964.3292 XMR |
0.0836 ETH |
0.0834 ETH |
0.0886 ETH |
0.0873 ETH |
| 2025-02-23 |
0.0845 ETH |
8,264.1259 XMR |
0.0851 ETH |
0.0823 ETH |
0.0860 ETH |
0.0831 ETH |
| 2025-02-22 |
0.0855 ETH |
5,420.0545 XMR |
0.0878 ETH |
0.0832 ETH |
0.0879 ETH |
0.0852 ETH |
| 2025-02-21 |
0.0851 ETH |
6,818.0589 XMR |
0.0835 ETH |
0.0829 ETH |
0.0885 ETH |
0.0880 ETH |
| 2025-02-20 |
0.0852 ETH |
6,055.5814 XMR |
0.0881 ETH |
0.0829 ETH |
0.0882 ETH |
0.0839 ETH |
| 2025-02-19 |
0.0880 ETH |
6,447.4868 XMR |
0.0889 ETH |
0.0861 ETH |
0.0899 ETH |
0.0887 ETH |
| 2025-02-18 |
0.0873 ETH |
3,817.6653 XMR |
0.0872 ETH |
0.0854 ETH |
0.0888 ETH |
0.0877 ETH |
| 2025-02-17 |
0.0857 ETH |
4,918.5290 XMR |
0.0862 ETH |
0.0834 ETH |
0.0877 ETH |
0.0852 ETH |
| 2025-02-16 |
0.0856 ETH |
6,780.4827 XMR |
0.0855 ETH |
0.0841 ETH |
0.0877 ETH |
0.0865 ETH |
| 2025-02-15 |
0.0865 ETH |
4,456.9324 XMR |
0.0843 ETH |
0.0838 ETH |
0.0882 ETH |
0.0860 ETH |
| 2025-02-14 |
0.0839 ETH |
3,373.7595 XMR |
0.0840 ETH |
0.0828 ETH |
0.0854 ETH |
0.0846 ETH |
| 2025-02-13 |
0.0832 ETH |
5,255.7855 XMR |
0.0829 ETH |
0.0819 ETH |
0.0864 ETH |
0.0861 ETH |
| 2025-02-12 |
0.0849 ETH |
8,642.4291 XMR |
0.0858 ETH |
0.0834 ETH |
0.0869 ETH |
0.0839 ETH |
| 2025-02-11 |
0.0824 ETH |
7,606.3576 XMR |
0.0832 ETH |
0.0805 ETH |
0.0862 ETH |
0.0855 ETH |
| 2025-02-10 |
0.0841 ETH |
7,539.8294 XMR |
0.0836 ETH |
0.0824 ETH |
0.0869 ETH |
0.0841 ETH |
| 2025-02-09 |
0.0826 ETH |
6,454.3255 XMR |
0.0814 ETH |
0.0804 ETH |
0.0870 ETH |
0.0844 ETH |
| 2025-02-08 |
0.0809 ETH |
5,991.5724 XMR |
0.0784 ETH |
0.0774 ETH |
0.0834 ETH |
0.0806 ETH |
| 2025-02-07 |
0.0793 ETH |
7,422.8177 XMR |
0.0828 ETH |
0.0732 ETH |
0.0833 ETH |
0.0786 ETH |
| 2025-02-06 |
0.0825 ETH |
5,141.2446 XMR |
0.0818 ETH |
0.0788 ETH |
0.0852 ETH |
0.0822 ETH |
| 2025-02-05 |
0.0809 ETH |
3,696.1542 XMR |
0.0805 ETH |
0.0789 ETH |
0.0831 ETH |
0.0812 ETH |
| 2025-02-04 |
0.0825 ETH |
6,827.2494 XMR |
0.0784 ETH |
0.0784 ETH |
0.0847 ETH |
0.0822 ETH |
| 2025-02-03 |
0.0811 ETH |
5,941.3844 XMR |
0.0773 ETH |
0.0756 ETH |
0.0920 ETH |
0.0809 ETH |
| 2025-02-02 |
0.0749 ETH |
2,683.2790 XMR |
0.0750 ETH |
0.0729 ETH |
0.0774 ETH |
0.0760 ETH |
| 2025-02-01 |
0.0725 ETH |
3,051.3295 XMR |
0.0721 ETH |
0.0706 ETH |
0.0745 ETH |
0.0731 ETH |
| 2025-01-31 |
0.0714 ETH |
3,287.8403 XMR |
0.0717 ETH |
0.0689 ETH |
0.0733 ETH |
0.0713 ETH |
| 2025-01-30 |
0.0719 ETH |
3,552.9880 XMR |
0.0713 ETH |
0.0686 ETH |
0.0767 ETH |
0.0715 ETH |
| 2025-01-29 |
0.0711 ETH |
2,129.1862 XMR |
0.0708 ETH |
0.0689 ETH |
0.0724 ETH |
0.0698 ETH |
| 2025-01-28 |
0.0690 ETH |
1,269.7252 XMR |
0.0673 ETH |
0.0668 ETH |
0.0707 ETH |
0.0695 ETH |
| 2025-01-27 |
0.0696 ETH |
3,323.5216 XMR |
0.0680 ETH |
0.0675 ETH |
0.0724 ETH |
0.0689 ETH |
| 2025-01-26 |
0.0671 ETH |
1,075.6818 XMR |
0.0666 ETH |
0.0663 ETH |
0.0682 ETH |
0.0676 ETH |
| 2025-01-25 |
0.0666 ETH |
1,314.2305 XMR |
0.0664 ETH |
0.0653 ETH |
0.0678 ETH |
0.0653 ETH |
| 2025-01-24 |
0.0646 ETH |
1,262.3979 XMR |
0.0662 ETH |
0.0630 ETH |
0.0663 ETH |
0.0658 ETH |
| 2025-01-23 |
0.0680 ETH |
2,001.7334 XMR |
0.0690 ETH |
0.0655 ETH |
0.0709 ETH |
0.0660 ETH |
| 2025-01-22 |
0.0660 ETH |
2,715.3233 XMR |
0.0648 ETH |
0.0640 ETH |
0.0689 ETH |
0.0682 ETH |
| 2025-01-21 |
0.0640 ETH |
1,685.7506 XMR |
0.0633 ETH |
0.0622 ETH |
0.0663 ETH |
0.0641 ETH |
| 2025-01-20 |
0.0632 ETH |
5,350.7736 XMR |
0.0638 ETH |
0.0608 ETH |
0.0651 ETH |
0.0643 ETH |
| 2025-01-19 |
0.0653 ETH |
5,128.5407 XMR |
0.0659 ETH |
0.0607 ETH |
0.0682 ETH |
0.0628 ETH |
| 2025-01-18 |
0.0657 ETH |
4,565.9676 XMR |
0.0662 ETH |
0.0641 ETH |
0.0672 ETH |
0.0651 ETH |
| 2025-01-17 |
0.0660 ETH |
5,508.2616 XMR |
0.0669 ETH |
0.0637 ETH |
0.0683 ETH |
0.0669 ETH |
| 2025-01-16 |
0.0635 ETH |
5,345.9884 XMR |
0.0603 ETH |
0.0601 ETH |
0.0663 ETH |
0.0657 ETH |
| 2025-01-15 |
0.0637 ETH |
2,002.2803 XMR |
0.0638 ETH |
0.0618 ETH |
0.0649 ETH |
0.0626 ETH |
| 2025-01-14 |
0.0645 ETH |
4,285.8351 XMR |
0.0646 ETH |
0.0629 ETH |
0.0662 ETH |
0.0634 ETH |
| 2025-01-13 |
0.0638 ETH |
3,507.6047 XMR |
0.0612 ETH |
0.0602 ETH |
0.0673 ETH |
0.0653 ETH |
| 2025-01-12 |
0.0614 ETH |
1,894.8827 XMR |
0.0605 ETH |
0.0595 ETH |
0.0636 ETH |
0.0632 ETH |