Identifier on Kucoin: XMR-ETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.1185 ETH |
5,636.6134 XMR |
0.1179 ETH |
0.1168 ETH |
0.1212 ETH |
0.1197 ETH |
| 2025-03-29 |
0.1152 ETH |
4,500.1307 XMR |
0.1147 ETH |
0.1134 ETH |
0.1178 ETH |
0.1169 ETH |
| 2025-03-28 |
0.1153 ETH |
2,103.3461 XMR |
0.1124 ETH |
0.1118 ETH |
0.1181 ETH |
0.1161 ETH |
| 2025-03-27 |
0.1103 ETH |
2,979.8477 XMR |
0.1111 ETH |
0.1089 ETH |
0.1121 ETH |
0.1111 ETH |
| 2025-03-26 |
0.1099 ETH |
5,094.4278 XMR |
0.1064 ETH |
0.1064 ETH |
0.1120 ETH |
0.1104 ETH |
| 2025-03-25 |
0.1075 ETH |
5,706.6507 XMR |
0.1054 ETH |
0.1050 ETH |
0.1106 ETH |
0.1061 ETH |
| 2025-03-24 |
0.1058 ETH |
4,516.4626 XMR |
0.1083 ETH |
0.1041 ETH |
0.1100 ETH |
0.1060 ETH |
| 2025-03-23 |
0.1073 ETH |
2,994.1001 XMR |
0.1089 ETH |
0.1061 ETH |
0.1089 ETH |
0.1082 ETH |
| 2025-03-22 |
0.1090 ETH |
7,735.7662 XMR |
0.1087 ETH |
0.1070 ETH |
0.1105 ETH |
0.1082 ETH |
| 2025-03-21 |
0.1068 ETH |
7,336.0756 XMR |
0.1063 ETH |
0.1044 ETH |
0.1098 ETH |
0.1082 ETH |
| 2025-03-20 |
0.1042 ETH |
7,619.2173 XMR |
0.1008 ETH |
0.1001 ETH |
0.1067 ETH |
0.1058 ETH |
| 2025-03-19 |
0.1044 ETH |
8,886.6492 XMR |
0.1084 ETH |
0.0997 ETH |
0.1092 ETH |
0.1014 ETH |
| 2025-03-18 |
0.1102 ETH |
6,313.8697 XMR |
0.1102 ETH |
0.1087 ETH |
0.1124 ETH |
0.1094 ETH |
| 2025-03-17 |
0.1111 ETH |
4,738.9714 XMR |
0.1107 ETH |
0.1091 ETH |
0.1123 ETH |
0.1115 ETH |
| 2025-03-16 |
0.1112 ETH |
13,272.1154 XMR |
0.1101 ETH |
0.1090 ETH |
0.1141 ETH |
0.1110 ETH |
| 2025-03-15 |
0.1093 ETH |
7,069.5701 XMR |
0.1100 ETH |
0.1073 ETH |
0.1108 ETH |
0.1092 ETH |
| 2025-03-14 |
0.1091 ETH |
2,642.9764 XMR |
0.1110 ETH |
0.1069 ETH |
0.1112 ETH |
0.1097 ETH |
| 2025-03-13 |
0.1110 ETH |
2,730.6921 XMR |
0.1093 ETH |
0.1090 ETH |
0.1128 ETH |
0.1098 ETH |
| 2025-03-12 |
0.1100 ETH |
5,730.8933 XMR |
0.1104 ETH |
0.1062 ETH |
0.1131 ETH |
0.1110 ETH |
| 2025-03-11 |
0.1073 ETH |
5,373.7877 XMR |
0.1073 ETH |
0.1046 ETH |
0.1121 ETH |
0.1073 ETH |
| 2025-03-10 |
0.1006 ETH |
7,194.8960 XMR |
0.1050 ETH |
0.0970 ETH |
0.1056 ETH |
0.0995 ETH |
| 2025-03-09 |
0.1038 ETH |
4,913.5228 XMR |
0.1002 ETH |
0.0994 ETH |
0.1080 ETH |
0.1055 ETH |
| 2025-03-08 |
0.1011 ETH |
3,837.3638 XMR |
0.1011 ETH |
0.0991 ETH |
0.1031 ETH |
0.1001 ETH |
| 2025-03-07 |
0.1028 ETH |
9,210.3309 XMR |
0.1039 ETH |
0.0987 ETH |
0.1067 ETH |
0.1034 ETH |
| 2025-03-06 |
0.1012 ETH |
3,439.2054 XMR |
0.1015 ETH |
0.0994 ETH |
0.1031 ETH |
0.1021 ETH |
| 2025-03-05 |
0.1028 ETH |
4,486.1429 XMR |
0.1035 ETH |
0.1005 ETH |
0.1058 ETH |
0.1027 ETH |
| 2025-03-04 |
0.1030 ETH |
4,676.2915 XMR |
0.1017 ETH |
0.1009 ETH |
0.1061 ETH |
0.1032 ETH |
| 2025-03-03 |
0.0996 ETH |
9,954.2564 XMR |
0.0913 ETH |
0.0913 ETH |
0.1052 ETH |
0.1025 ETH |
| 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 |