Identifier on Kraken: BITEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
1.6838 EUR |
16,693.1539 BIT |
1.9043 EUR |
1.5538 EUR |
2.0340 EUR |
1.6103 EUR |
| 2024-12-07 |
2.0490 EUR |
47,438.7295 BIT |
2.4500 EUR |
1.6663 EUR |
2.6707 EUR |
1.9478 EUR |
| 2024-12-06 |
2.0245 EUR |
93,367.9885 BIT |
1.0500 EUR |
1.0500 EUR |
2.9727 EUR |
2.1305 EUR |
| 2024-12-05 |
0.9758 EUR |
876.5244 BIT |
0.9586 EUR |
0.9063 EUR |
1.0606 EUR |
1.0477 EUR |
| 2024-12-04 |
0.9716 EUR |
7,115.3365 BIT |
0.8115 EUR |
0.8115 EUR |
1.0923 EUR |
1.0433 EUR |
| 2024-12-03 |
0.8632 EUR |
435.1799 BIT |
0.8583 EUR |
0.8237 EUR |
0.8948 EUR |
0.8423 EUR |
| 2024-12-02 |
0.8675 EUR |
947.1434 BIT |
0.8810 EUR |
0.7975 EUR |
0.9101 EUR |
0.9101 EUR |
| 2024-12-01 |
0.8536 EUR |
347.9832 BIT |
0.8343 EUR |
0.8343 EUR |
0.9049 EUR |
0.8908 EUR |
| 2024-11-30 |
0.8457 EUR |
2,714.8001 BIT |
0.8446 EUR |
0.7834 EUR |
0.8838 EUR |
0.8499 EUR |
| 2024-11-29 |
0.8072 EUR |
485.6128 BIT |
0.8024 EUR |
0.7966 EUR |
0.8367 EUR |
0.7966 EUR |
| 2024-11-28 |
0.8266 EUR |
89.0175 BIT |
0.8266 EUR |
0.8266 EUR |
0.8267 EUR |
0.8267 EUR |
| 2024-11-27 |
0.7903 EUR |
315.8469 BIT |
0.7685 EUR |
0.7685 EUR |
0.7943 EUR |
0.7810 EUR |
| 2024-11-26 |
0.7432 EUR |
2,028.1396 BIT |
0.8108 EUR |
0.7288 EUR |
0.8138 EUR |
0.7669 EUR |
| 2024-11-25 |
0.8448 EUR |
1,158.4082 BIT |
0.8090 EUR |
0.7552 EUR |
0.8883 EUR |
0.7890 EUR |
| 2024-11-24 |
0.7884 EUR |
673.7206 BIT |
0.8409 EUR |
0.7620 EUR |
0.8411 EUR |
0.7620 EUR |
| 2024-11-23 |
0.8545 EUR |
1,792.4062 BIT |
0.8436 EUR |
0.7900 EUR |
0.9094 EUR |
0.8301 EUR |
| 2024-11-22 |
0.7723 EUR |
5,295.3698 BIT |
0.7582 EUR |
0.7400 EUR |
0.8700 EUR |
0.8314 EUR |
| 2024-11-21 |
0.7181 EUR |
2,386.0230 BIT |
0.6879 EUR |
0.6879 EUR |
0.7799 EUR |
0.7324 EUR |
| 2024-11-20 |
0.6688 EUR |
970.9283 BIT |
0.7304 EUR |
0.6400 EUR |
0.7359 EUR |
0.6859 EUR |
| 2024-11-19 |
0.6991 EUR |
222.6704 BIT |
0.6652 EUR |
0.6652 EUR |
0.7319 EUR |
0.7319 EUR |
| 2024-11-18 |
0.7170 EUR |
275.2809 BIT |
0.6626 EUR |
0.6626 EUR |
0.7281 EUR |
0.6899 EUR |
| 2024-11-17 |
0.0000 EUR |
0.0000 BIT |
0.7204 EUR |
0.7204 EUR |
0.7204 EUR |
0.7204 EUR |
| 2024-11-16 |
0.7261 EUR |
571.7056 BIT |
0.6866 EUR |
0.6828 EUR |
0.7576 EUR |
0.7204 EUR |
| 2024-11-15 |
0.6838 EUR |
1,231.4654 BIT |
0.6821 EUR |
0.6739 EUR |
0.7074 EUR |
0.7074 EUR |
| 2024-11-14 |
0.6936 EUR |
2,509.8722 BIT |
0.6591 EUR |
0.6591 EUR |
0.7270 EUR |
0.6614 EUR |
| 2024-11-13 |
0.7017 EUR |
895.6459 BIT |
0.7138 EUR |
0.6591 EUR |
0.7212 EUR |
0.6731 EUR |
| 2024-11-12 |
0.6949 EUR |
7,156.8130 BIT |
0.7131 EUR |
0.6588 EUR |
0.7677 EUR |
0.6594 EUR |
| 2024-11-11 |
0.7444 EUR |
5,888.3203 BIT |
0.6931 EUR |
0.6893 EUR |
0.7997 EUR |
0.7660 EUR |
| 2024-11-10 |
0.8604 EUR |
2,013.0239 BIT |
0.7905 EUR |
0.7074 EUR |
1.0118 EUR |
0.8097 EUR |
| 2024-11-09 |
0.7435 EUR |
3,574.3740 BIT |
0.6299 EUR |
0.6299 EUR |
0.8507 EUR |
0.8072 EUR |
| 2024-11-08 |
0.6163 EUR |
447.3858 BIT |
0.6081 EUR |
0.5771 EUR |
0.6356 EUR |
0.6190 EUR |
| 2024-11-07 |
0.5637 EUR |
420.7443 BIT |
0.5535 EUR |
0.5364 EUR |
0.6114 EUR |
0.5501 EUR |
| 2024-11-06 |
0.5995 EUR |
1,349.1229 BIT |
0.5586 EUR |
0.5363 EUR |
0.6179 EUR |
0.5733 EUR |
| 2024-11-05 |
0.5371 EUR |
363.1857 BIT |
0.5226 EUR |
0.5226 EUR |
0.5638 EUR |
0.5638 EUR |
| 2024-11-04 |
0.5400 EUR |
2,006.5091 BIT |
0.5401 EUR |
0.5400 EUR |
0.5402 EUR |
0.5400 EUR |
| 2024-11-03 |
0.5651 EUR |
166.3203 BIT |
0.5933 EUR |
0.5204 EUR |
0.5934 EUR |
0.5204 EUR |
| 2024-11-02 |
0.0000 EUR |
0.0000 BIT |
0.5872 EUR |
0.5872 EUR |
0.5872 EUR |
0.5872 EUR |
| 2024-11-01 |
0.5614 EUR |
418.3133 BIT |
0.5517 EUR |
0.5420 EUR |
0.5873 EUR |
0.5872 EUR |
| 2024-10-31 |
0.5604 EUR |
202.7830 BIT |
0.5780 EUR |
0.5550 EUR |
0.5780 EUR |
0.5550 EUR |
| 2024-10-30 |
0.5840 EUR |
31.7543 BIT |
0.5817 EUR |
0.5817 EUR |
0.5848 EUR |
0.5848 EUR |
| 2024-10-29 |
0.5841 EUR |
9,503.3516 BIT |
0.6182 EUR |
0.5825 EUR |
0.6266 EUR |
0.6255 EUR |
| 2024-10-28 |
0.6118 EUR |
1,769.8551 BIT |
0.5994 EUR |
0.5655 EUR |
0.6427 EUR |
0.5655 EUR |
| 2024-10-27 |
0.5653 EUR |
56.9553 BIT |
0.5654 EUR |
0.5651 EUR |
0.5654 EUR |
0.5651 EUR |
| 2024-10-26 |
0.5640 EUR |
472.4272 BIT |
0.5701 EUR |
0.5550 EUR |
0.5705 EUR |
0.5550 EUR |
| 2024-10-25 |
0.6049 EUR |
503.2567 BIT |
0.6040 EUR |
0.6000 EUR |
0.6063 EUR |
0.6063 EUR |
| 2024-10-24 |
0.6200 EUR |
26.3929 BIT |
0.6083 EUR |
0.6083 EUR |
0.6345 EUR |
0.6345 EUR |
| 2024-10-23 |
0.6083 EUR |
10,128.3547 BIT |
0.6284 EUR |
0.6080 EUR |
0.6285 EUR |
0.6080 EUR |
| 2024-10-22 |
0.6114 EUR |
7,702.0492 BIT |
0.6255 EUR |
0.6022 EUR |
0.6255 EUR |
0.6100 EUR |
| 2024-10-21 |
0.6372 EUR |
225.0594 BIT |
0.6475 EUR |
0.6233 EUR |
0.6476 EUR |
0.6233 EUR |
| 2024-10-20 |
0.6262 EUR |
461.0287 BIT |
0.6171 EUR |
0.6170 EUR |
0.6453 EUR |
0.6453 EUR |