Identifier on Kucoin: XMR-ETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0599 ETH |
9,361.8880 XMR |
0.0607 ETH |
0.0575 ETH |
0.0612 ETH |
0.0577 ETH |
| 2025-08-26 |
0.0595 ETH |
11,398.8360 XMR |
0.0607 ETH |
0.0580 ETH |
0.0616 ETH |
0.0614 ETH |
| 2025-08-25 |
0.0591 ETH |
10,709.2480 XMR |
0.0579 ETH |
0.0575 ETH |
0.0613 ETH |
0.0609 ETH |
| 2025-08-24 |
0.0572 ETH |
8,809.5850 XMR |
0.0557 ETH |
0.0556 ETH |
0.0590 ETH |
0.0572 ETH |
| 2025-08-23 |
0.0565 ETH |
12,519.5250 XMR |
0.0564 ETH |
0.0544 ETH |
0.0580 ETH |
0.0559 ETH |
| 2025-08-22 |
0.0585 ETH |
8,575.7070 XMR |
0.0615 ETH |
0.0547 ETH |
0.0619 ETH |
0.0552 ETH |
| 2025-08-21 |
0.0610 ETH |
8,160.3080 XMR |
0.0588 ETH |
0.0584 ETH |
0.0644 ETH |
0.0622 ETH |
| 2025-08-20 |
0.0617 ETH |
7,828.7560 XMR |
0.0640 ETH |
0.0577 ETH |
0.0651 ETH |
0.0599 ETH |
| 2025-08-19 |
0.0646 ETH |
6,446.5613 XMR |
0.0653 ETH |
0.0631 ETH |
0.0659 ETH |
0.0644 ETH |
| 2025-08-18 |
0.0626 ETH |
5,758.9020 XMR |
0.0605 ETH |
0.0600 ETH |
0.0653 ETH |
0.0623 ETH |
| 2025-08-17 |
0.0591 ETH |
7,418.8730 XMR |
0.0571 ETH |
0.0569 ETH |
0.0615 ETH |
0.0607 ETH |
| 2025-08-16 |
0.0542 ETH |
1,302.5500 XMR |
0.0530 ETH |
0.0522 ETH |
0.0551 ETH |
0.0548 ETH |
| 2025-08-15 |
0.0521 ETH |
919.1473 XMR |
0.0533 ETH |
0.0507 ETH |
0.0536 ETH |
0.0529 ETH |
| 2025-08-14 |
0.0539 ETH |
1,699.3691 XMR |
0.0531 ETH |
0.0525 ETH |
0.0552 ETH |
0.0531 ETH |
| 2025-08-13 |
0.0543 ETH |
1,569.1373 XMR |
0.0549 ETH |
0.0529 ETH |
0.0554 ETH |
0.0534 ETH |
| 2025-08-12 |
0.0582 ETH |
9,171.7875 XMR |
0.0632 ETH |
0.0557 ETH |
0.0632 ETH |
0.0565 ETH |
| 2025-08-11 |
0.0635 ETH |
3,583.0227 XMR |
0.0631 ETH |
0.0614 ETH |
0.0653 ETH |
0.0641 ETH |
| 2025-08-10 |
0.0642 ETH |
2,322.0035 XMR |
0.0643 ETH |
0.0620 ETH |
0.0664 ETH |
0.0633 ETH |
| 2025-08-09 |
0.0668 ETH |
2,680.8078 XMR |
0.0683 ETH |
0.0641 ETH |
0.0686 ETH |
0.0645 ETH |
| 2025-08-08 |
0.0675 ETH |
5,816.1191 XMR |
0.0683 ETH |
0.0653 ETH |
0.0699 ETH |
0.0680 ETH |
| 2025-08-07 |
0.0709 ETH |
12,745.8681 XMR |
0.0776 ETH |
0.0647 ETH |
0.0785 ETH |
0.0668 ETH |
| 2025-08-06 |
0.0787 ETH |
7,770.4816 XMR |
0.0808 ETH |
0.0757 ETH |
0.0815 ETH |
0.0775 ETH |
| 2025-08-05 |
0.0819 ETH |
7,717.5381 XMR |
0.0820 ETH |
0.0801 ETH |
0.0834 ETH |
0.0816 ETH |
| 2025-08-04 |
0.0863 ETH |
7,372.6732 XMR |
0.0870 ETH |
0.0831 ETH |
0.0888 ETH |
0.0839 ETH |
| 2025-08-03 |
0.0864 ETH |
12,681.9192 XMR |
0.0871 ETH |
0.0845 ETH |
0.0884 ETH |
0.0869 ETH |
| 2025-08-02 |
0.0848 ETH |
13,447.4032 XMR |
0.0852 ETH |
0.0833 ETH |
0.0868 ETH |
0.0867 ETH |
| 2025-08-01 |
0.0843 ETH |
22,513.6271 XMR |
0.0829 ETH |
0.0823 ETH |
0.0867 ETH |
0.0852 ETH |
| 2025-07-31 |
0.0809 ETH |
8,701.5033 XMR |
0.0811 ETH |
0.0795 ETH |
0.0824 ETH |
0.0814 ETH |
| 2025-07-30 |
0.0817 ETH |
6,191.2948 XMR |
0.0827 ETH |
0.0794 ETH |
0.0836 ETH |
0.0819 ETH |
| 2025-07-29 |
0.0836 ETH |
4,832.9310 XMR |
0.0829 ETH |
0.0825 ETH |
0.0852 ETH |
0.0837 ETH |
| 2025-07-28 |
0.0845 ETH |
5,392.7783 XMR |
0.0841 ETH |
0.0823 ETH |
0.0862 ETH |
0.0835 ETH |
| 2025-07-27 |
0.0854 ETH |
6,799.1036 XMR |
0.0861 ETH |
0.0834 ETH |
0.0873 ETH |
0.0843 ETH |
| 2025-07-26 |
0.0866 ETH |
2,345.2839 XMR |
0.0865 ETH |
0.0854 ETH |
0.0878 ETH |
0.0864 ETH |
| 2025-07-25 |
0.0886 ETH |
13,658.0821 XMR |
0.0881 ETH |
0.0861 ETH |
0.0936 ETH |
0.0866 ETH |
| 2025-07-24 |
0.0874 ETH |
4,864.2571 XMR |
0.0867 ETH |
0.0860 ETH |
0.0888 ETH |
0.0875 ETH |
| 2025-07-23 |
0.0884 ETH |
7,156.6044 XMR |
0.0870 ETH |
0.0859 ETH |
0.0899 ETH |
0.0878 ETH |
| 2025-07-22 |
0.0874 ETH |
6,372.3995 XMR |
0.0850 ETH |
0.0845 ETH |
0.0896 ETH |
0.0855 ETH |
| 2025-07-21 |
0.0853 ETH |
9,481.5094 XMR |
0.0867 ETH |
0.0836 ETH |
0.0874 ETH |
0.0836 ETH |
| 2025-07-20 |
0.0879 ETH |
5,399.5447 XMR |
0.0900 ETH |
0.0857 ETH |
0.0909 ETH |
0.0858 ETH |
| 2025-07-19 |
0.0906 ETH |
6,326.4723 XMR |
0.0906 ETH |
0.0889 ETH |
0.0926 ETH |
0.0901 ETH |
| 2025-07-18 |
0.0934 ETH |
6,703.9724 XMR |
0.0971 ETH |
0.0907 ETH |
0.0978 ETH |
0.0907 ETH |
| 2025-07-17 |
0.0983 ETH |
7,322.4146 XMR |
0.0982 ETH |
0.0958 ETH |
0.1020 ETH |
0.0977 ETH |
| 2025-07-16 |
0.1046 ETH |
3,725.9989 XMR |
0.1065 ETH |
0.1006 ETH |
0.1077 ETH |
0.1008 ETH |
| 2025-07-15 |
0.1118 ETH |
5,027.6632 XMR |
0.1143 ETH |
0.1081 ETH |
0.1151 ETH |
0.1083 ETH |
| 2025-07-14 |
0.1150 ETH |
19,408.7414 XMR |
0.1132 ETH |
0.1119 ETH |
0.1182 ETH |
0.1136 ETH |
| 2025-07-13 |
0.1132 ETH |
4,436.4212 XMR |
0.1130 ETH |
0.1113 ETH |
0.1156 ETH |
0.1134 ETH |
| 2025-07-12 |
0.1118 ETH |
2,652.0353 XMR |
0.1116 ETH |
0.1101 ETH |
0.1136 ETH |
0.1122 ETH |
| 2025-07-11 |
0.1098 ETH |
5,298.3493 XMR |
0.1105 ETH |
0.1078 ETH |
0.1124 ETH |
0.1101 ETH |
| 2025-07-10 |
0.1169 ETH |
4,688.2968 XMR |
0.1179 ETH |
0.1141 ETH |
0.1193 ETH |
0.1144 ETH |
| 2025-07-09 |
0.1208 ETH |
7,387.7918 XMR |
0.1214 ETH |
0.1147 ETH |
0.1244 ETH |
0.1172 ETH |