Identifier on Kucoin: XMR-ETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-24 |
0.0713 ETH |
2,864.7000 XMR |
0.0698 ETH |
0.0698 ETH |
0.0727 ETH |
0.0705 ETH |
| 2025-09-23 |
0.0695 ETH |
3,818.4740 XMR |
0.0689 ETH |
0.0681 ETH |
0.0708 ETH |
0.0700 ETH |
| 2025-09-22 |
0.0694 ETH |
3,511.1330 XMR |
0.0658 ETH |
0.0653 ETH |
0.0720 ETH |
0.0709 ETH |
| 2025-09-21 |
0.0664 ETH |
2,833.2200 XMR |
0.0667 ETH |
0.0655 ETH |
0.0674 ETH |
0.0655 ETH |
| 2025-09-20 |
0.0660 ETH |
3,903.6520 XMR |
0.0657 ETH |
0.0653 ETH |
0.0670 ETH |
0.0659 ETH |
| 2025-09-19 |
0.0653 ETH |
1,168.6120 XMR |
0.0652 ETH |
0.0639 ETH |
0.0669 ETH |
0.0664 ETH |
| 2025-09-18 |
0.0644 ETH |
7,453.4370 XMR |
0.0657 ETH |
0.0633 ETH |
0.0659 ETH |
0.0650 ETH |
| 2025-09-17 |
0.0677 ETH |
6,351.1560 XMR |
0.0709 ETH |
0.0648 ETH |
0.0711 ETH |
0.0658 ETH |
| 2025-09-16 |
0.0706 ETH |
8,470.9169 XMR |
0.0677 ETH |
0.0673 ETH |
0.0741 ETH |
0.0712 ETH |
| 2025-09-15 |
0.0665 ETH |
11,153.8055 XMR |
0.0663 ETH |
0.0644 ETH |
0.0681 ETH |
0.0678 ETH |
| 2025-09-14 |
0.0621 ETH |
2,558.9450 XMR |
0.0614 ETH |
0.0609 ETH |
0.0635 ETH |
0.0627 ETH |
| 2025-09-13 |
0.0608 ETH |
2,433.7690 XMR |
0.0605 ETH |
0.0597 ETH |
0.0623 ETH |
0.0619 ETH |
| 2025-09-12 |
0.0609 ETH |
5,864.7770 XMR |
0.0606 ETH |
0.0595 ETH |
0.0626 ETH |
0.0605 ETH |
| 2025-09-11 |
0.0616 ETH |
7,785.6990 XMR |
0.0618 ETH |
0.0607 ETH |
0.0628 ETH |
0.0610 ETH |
| 2025-09-10 |
0.0619 ETH |
5,672.1810 XMR |
0.0619 ETH |
0.0607 ETH |
0.0627 ETH |
0.0618 ETH |
| 2025-09-09 |
0.0621 ETH |
7,402.0900 XMR |
0.0618 ETH |
0.0613 ETH |
0.0639 ETH |
0.0630 ETH |
| 2025-09-08 |
0.0627 ETH |
2,325.7590 XMR |
0.0632 ETH |
0.0615 ETH |
0.0634 ETH |
0.0628 ETH |
| 2025-09-07 |
0.0629 ETH |
5,277.1290 XMR |
0.0628 ETH |
0.0620 ETH |
0.0640 ETH |
0.0630 ETH |
| 2025-09-06 |
0.0625 ETH |
1,431.4310 XMR |
0.0627 ETH |
0.0618 ETH |
0.0633 ETH |
0.0627 ETH |
| 2025-09-05 |
0.0616 ETH |
5,183.2350 XMR |
0.0628 ETH |
0.0596 ETH |
0.0630 ETH |
0.0620 ETH |
| 2025-09-04 |
0.0611 ETH |
2,746.8040 XMR |
0.0607 ETH |
0.0596 ETH |
0.0628 ETH |
0.0620 ETH |
| 2025-09-03 |
0.0615 ETH |
7,078.6130 XMR |
0.0623 ETH |
0.0594 ETH |
0.0630 ETH |
0.0601 ETH |
| 2025-09-02 |
0.0607 ETH |
4,519.8300 XMR |
0.0602 ETH |
0.0597 ETH |
0.0619 ETH |
0.0617 ETH |
| 2025-09-01 |
0.0601 ETH |
7,486.7720 XMR |
0.0596 ETH |
0.0589 ETH |
0.0614 ETH |
0.0603 ETH |
| 2025-08-31 |
0.0586 ETH |
1,476.4640 XMR |
0.0592 ETH |
0.0578 ETH |
0.0597 ETH |
0.0588 ETH |
| 2025-08-30 |
0.0601 ETH |
3,756.3280 XMR |
0.0601 ETH |
0.0586 ETH |
0.0611 ETH |
0.0589 ETH |
| 2025-08-29 |
0.0598 ETH |
4,050.3460 XMR |
0.0591 ETH |
0.0584 ETH |
0.0610 ETH |
0.0594 ETH |
| 2025-08-28 |
0.0599 ETH |
5,884.9200 XMR |
0.0609 ETH |
0.0587 ETH |
0.0611 ETH |
0.0602 ETH |
| 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 |