Identifier on Kraken: XXMRZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
182.1800 EUR |
217.9296 XMR |
180.0500 EUR |
174.8400 EUR |
190.0000 EUR |
181.1000 EUR |
| 2024-12-21 |
183.6500 EUR |
270.7001 XMR |
185.7900 EUR |
179.5000 EUR |
186.7300 EUR |
184.1200 EUR |
| 2024-12-20 |
169.2500 EUR |
4,366.0786 XMR |
189.1400 EUR |
159.6600 EUR |
193.6100 EUR |
186.4600 EUR |
| 2024-12-19 |
201.8100 EUR |
1,961.8432 XMR |
205.2700 EUR |
183.2200 EUR |
207.5000 EUR |
190.4500 EUR |
| 2024-12-18 |
209.6400 EUR |
1,349.1459 XMR |
200.4400 EUR |
199.9500 EUR |
213.7500 EUR |
207.0500 EUR |
| 2024-12-17 |
209.5600 EUR |
2,024.4210 XMR |
200.0300 EUR |
199.0400 EUR |
213.7100 EUR |
208.9500 EUR |
| 2024-12-16 |
206.0600 EUR |
1,500.3665 XMR |
213.7700 EUR |
198.2000 EUR |
219.7700 EUR |
200.6600 EUR |
| 2024-12-15 |
203.7900 EUR |
892.6243 XMR |
200.2100 EUR |
197.1700 EUR |
208.6200 EUR |
207.6200 EUR |
| 2024-12-14 |
200.7600 EUR |
951.9210 XMR |
201.1800 EUR |
194.4400 EUR |
209.0000 EUR |
194.4400 EUR |
| 2024-12-13 |
199.3700 EUR |
2,181.1606 XMR |
194.3300 EUR |
191.2700 EUR |
204.8700 EUR |
193.5000 EUR |
| 2024-12-12 |
193.5900 EUR |
1,328.7493 XMR |
190.7300 EUR |
185.5400 EUR |
205.0000 EUR |
185.9900 EUR |
| 2024-12-11 |
178.9000 EUR |
469.8646 XMR |
171.5100 EUR |
168.5800 EUR |
187.9300 EUR |
183.1400 EUR |
| 2024-12-10 |
162.9900 EUR |
1,305.3839 XMR |
166.0000 EUR |
156.8700 EUR |
185.0000 EUR |
168.3700 EUR |
| 2024-12-09 |
171.9500 EUR |
2,020.4191 XMR |
209.9800 EUR |
144.1000 EUR |
214.5300 EUR |
162.1400 EUR |
| 2024-12-08 |
196.4200 EUR |
388.9502 XMR |
189.4200 EUR |
185.2400 EUR |
207.3200 EUR |
207.3200 EUR |
| 2024-12-07 |
189.1100 EUR |
324.2537 XMR |
188.5800 EUR |
183.7000 EUR |
191.7400 EUR |
188.7400 EUR |
| 2024-12-06 |
187.6500 EUR |
1,533.1058 XMR |
187.5700 EUR |
184.4800 EUR |
194.3800 EUR |
190.6900 EUR |
| 2024-12-05 |
188.0400 EUR |
599.9286 XMR |
187.6900 EUR |
176.1100 EUR |
199.0100 EUR |
181.5400 EUR |
| 2024-12-04 |
191.0800 EUR |
5,300.8428 XMR |
195.1200 EUR |
177.0400 EUR |
202.6700 EUR |
180.2700 EUR |
| 2024-12-03 |
168.9500 EUR |
3,117.3176 XMR |
165.1100 EUR |
157.8900 EUR |
188.0000 EUR |
188.0000 EUR |
| 2024-12-02 |
158.4800 EUR |
1,384.4151 XMR |
156.0100 EUR |
152.8400 EUR |
160.4300 EUR |
158.6900 EUR |
| 2024-12-01 |
154.6300 EUR |
176.6109 XMR |
154.8000 EUR |
153.2500 EUR |
155.5900 EUR |
153.2500 EUR |
| 2024-11-30 |
150.4800 EUR |
40.2869 XMR |
150.0500 EUR |
149.7500 EUR |
152.2700 EUR |
152.2200 EUR |
| 2024-11-29 |
149.5200 EUR |
72.3235 XMR |
149.2000 EUR |
147.1200 EUR |
151.2900 EUR |
150.9500 EUR |
| 2024-11-28 |
149.6700 EUR |
152.5897 XMR |
147.6600 EUR |
147.6600 EUR |
151.1800 EUR |
151.0500 EUR |
| 2024-11-27 |
148.3200 EUR |
1,267.3242 XMR |
151.9300 EUR |
144.0000 EUR |
151.9300 EUR |
147.0500 EUR |
| 2024-11-26 |
147.9500 EUR |
220.8511 XMR |
147.8800 EUR |
144.6400 EUR |
152.3300 EUR |
147.7500 EUR |
| 2024-11-25 |
152.6300 EUR |
114.0222 XMR |
154.0100 EUR |
150.3100 EUR |
158.5000 EUR |
150.3100 EUR |
| 2024-11-24 |
156.9600 EUR |
518.1386 XMR |
157.4000 EUR |
150.8400 EUR |
158.7000 EUR |
152.5100 EUR |
| 2024-11-23 |
155.8500 EUR |
430.4507 XMR |
156.0000 EUR |
152.5000 EUR |
157.7200 EUR |
153.7500 EUR |
| 2024-11-22 |
152.7500 EUR |
246.8701 XMR |
152.5300 EUR |
150.9900 EUR |
154.4300 EUR |
151.7700 EUR |
| 2024-11-21 |
152.8800 EUR |
207.5800 XMR |
151.8500 EUR |
151.2200 EUR |
154.2400 EUR |
153.1700 EUR |
| 2024-11-20 |
151.4200 EUR |
517.4596 XMR |
154.1900 EUR |
150.0100 EUR |
154.2200 EUR |
152.9200 EUR |
| 2024-11-19 |
150.4000 EUR |
2,532.1241 XMR |
147.6900 EUR |
145.0600 EUR |
157.5200 EUR |
152.4200 EUR |
| 2024-11-18 |
147.4900 EUR |
389.5358 XMR |
149.5500 EUR |
145.1300 EUR |
151.6300 EUR |
148.7900 EUR |
| 2024-11-17 |
142.1300 EUR |
191.0767 XMR |
142.8300 EUR |
140.0600 EUR |
143.1100 EUR |
143.0300 EUR |
| 2024-11-16 |
137.6000 EUR |
308.6160 XMR |
134.4100 EUR |
134.2800 EUR |
143.7900 EUR |
142.9500 EUR |
| 2024-11-15 |
137.2400 EUR |
1,611.7388 XMR |
140.8900 EUR |
133.5700 EUR |
142.1500 EUR |
134.5400 EUR |
| 2024-11-14 |
138.3700 EUR |
1,638.4831 XMR |
141.8600 EUR |
136.0000 EUR |
141.9300 EUR |
139.2000 EUR |
| 2024-11-13 |
140.1400 EUR |
1,556.8917 XMR |
140.9300 EUR |
136.3200 EUR |
142.9700 EUR |
138.7500 EUR |
| 2024-11-12 |
145.7900 EUR |
1,152.1209 XMR |
145.4400 EUR |
135.8900 EUR |
148.9300 EUR |
142.1400 EUR |
| 2024-11-11 |
148.5700 EUR |
812.1921 XMR |
150.1800 EUR |
143.8800 EUR |
151.5800 EUR |
147.3400 EUR |
| 2024-11-10 |
153.2100 EUR |
23.1170 XMR |
151.9300 EUR |
151.9300 EUR |
154.1300 EUR |
152.5000 EUR |
| 2024-11-09 |
152.2000 EUR |
244.0931 XMR |
152.8800 EUR |
150.8700 EUR |
153.2100 EUR |
151.4500 EUR |
| 2024-11-08 |
153.1000 EUR |
157.3171 XMR |
152.5400 EUR |
151.8300 EUR |
155.5000 EUR |
154.7400 EUR |
| 2024-11-07 |
152.7700 EUR |
973.6357 XMR |
150.0600 EUR |
149.6100 EUR |
155.7200 EUR |
151.7100 EUR |
| 2024-11-06 |
149.6000 EUR |
187.4699 XMR |
144.8300 EUR |
144.8300 EUR |
152.0100 EUR |
151.4500 EUR |
| 2024-11-05 |
146.3500 EUR |
265.4795 XMR |
147.1400 EUR |
144.3300 EUR |
149.3900 EUR |
144.3300 EUR |
| 2024-11-04 |
146.6800 EUR |
386.4990 XMR |
144.1100 EUR |
143.8800 EUR |
148.3500 EUR |
144.4800 EUR |
| 2024-11-03 |
143.5200 EUR |
527.9430 XMR |
142.1600 EUR |
141.8300 EUR |
145.7800 EUR |
144.5100 EUR |