Identifier on Kraken: BITEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.9884 EUR |
635.1009 BIT |
1.0058 EUR |
0.9490 EUR |
1.0400 EUR |
0.9880 EUR |
| 2024-05-06 |
0.9869 EUR |
756.4043 BIT |
0.9905 EUR |
0.9367 EUR |
1.0072 EUR |
0.9935 EUR |
| 2024-05-05 |
1.0171 EUR |
480.3855 BIT |
1.0074 EUR |
0.9873 EUR |
1.0302 EUR |
1.0302 EUR |
| 2024-05-04 |
1.0203 EUR |
622.4287 BIT |
1.0256 EUR |
0.9852 EUR |
1.0256 EUR |
1.0239 EUR |
| 2024-05-03 |
0.9736 EUR |
956.6284 BIT |
0.9858 EUR |
0.9479 EUR |
0.9858 EUR |
0.9769 EUR |
| 2024-05-02 |
0.9313 EUR |
474.4964 BIT |
0.8854 EUR |
0.8854 EUR |
0.9620 EUR |
0.9620 EUR |
| 2024-05-01 |
0.8640 EUR |
1,130.9863 BIT |
0.8771 EUR |
0.8389 EUR |
0.8922 EUR |
0.8657 EUR |
| 2024-04-30 |
0.9577 EUR |
928.8391 BIT |
0.9626 EUR |
0.9007 EUR |
1.0070 EUR |
0.9088 EUR |
| 2024-04-29 |
1.0002 EUR |
187.9930 BIT |
1.0101 EUR |
0.9601 EUR |
1.0101 EUR |
0.9601 EUR |
| 2024-04-28 |
1.0224 EUR |
47.3587 BIT |
1.0410 EUR |
1.0165 EUR |
1.0671 EUR |
1.0671 EUR |
| 2024-04-27 |
1.0418 EUR |
63.3673 BIT |
1.0747 EUR |
1.0010 EUR |
1.0747 EUR |
1.0523 EUR |
| 2024-04-26 |
1.0983 EUR |
189.5150 BIT |
1.1029 EUR |
1.0306 EUR |
1.1029 EUR |
1.0306 EUR |
| 2024-04-25 |
1.0634 EUR |
1,184.7398 BIT |
1.0647 EUR |
1.0045 EUR |
1.1031 EUR |
1.0924 EUR |
| 2024-04-24 |
1.0777 EUR |
1,099.6495 BIT |
1.1146 EUR |
1.0400 EUR |
1.1479 EUR |
1.0400 EUR |
| 2024-04-23 |
1.1596 EUR |
109.8993 BIT |
1.2056 EUR |
1.1217 EUR |
1.2056 EUR |
1.1239 EUR |
| 2024-04-22 |
1.1314 EUR |
218.4500 BIT |
1.1376 EUR |
1.1247 EUR |
1.2003 EUR |
1.2003 EUR |
| 2024-04-21 |
1.1616 EUR |
328.5278 BIT |
1.1500 EUR |
1.1377 EUR |
1.2000 EUR |
1.1377 EUR |
| 2024-04-20 |
1.1375 EUR |
1,266.2197 BIT |
1.1151 EUR |
1.0718 EUR |
1.1496 EUR |
1.1496 EUR |
| 2024-04-19 |
1.0532 EUR |
1,121.8895 BIT |
1.1103 EUR |
1.0464 EUR |
1.1140 EUR |
1.1140 EUR |
| 2024-04-18 |
1.0388 EUR |
3,173.6397 BIT |
1.0528 EUR |
1.0120 EUR |
1.1152 EUR |
1.0476 EUR |
| 2024-04-17 |
1.1148 EUR |
1,429.5105 BIT |
1.0608 EUR |
1.0381 EUR |
1.2162 EUR |
1.0489 EUR |
| 2024-04-16 |
1.0075 EUR |
4,213.1642 BIT |
1.0877 EUR |
0.9726 EUR |
1.0877 EUR |
1.0424 EUR |
| 2024-04-15 |
1.2129 EUR |
3,409.5128 BIT |
1.1231 EUR |
1.0534 EUR |
1.4526 EUR |
1.1122 EUR |
| 2024-04-14 |
1.1146 EUR |
248.7001 BIT |
1.0426 EUR |
1.0426 EUR |
1.1300 EUR |
1.1233 EUR |
| 2024-04-13 |
1.0879 EUR |
842.9905 BIT |
1.0370 EUR |
1.0212 EUR |
1.1776 EUR |
1.0212 EUR |
| 2024-04-12 |
1.1086 EUR |
4,318.5964 BIT |
1.2409 EUR |
0.9000 EUR |
1.3017 EUR |
1.0149 EUR |
| 2024-04-11 |
1.2366 EUR |
586.4101 BIT |
1.2198 EUR |
1.1889 EUR |
1.2710 EUR |
1.2205 EUR |
| 2024-04-10 |
1.2500 EUR |
4,510.7912 BIT |
1.2207 EUR |
1.1727 EUR |
1.3241 EUR |
1.2555 EUR |
| 2024-04-09 |
1.2813 EUR |
1,558.6547 BIT |
1.3982 EUR |
1.2096 EUR |
1.3982 EUR |
1.2778 EUR |
| 2024-04-08 |
1.3741 EUR |
3,497.2485 BIT |
1.3461 EUR |
1.2904 EUR |
1.4526 EUR |
1.3092 EUR |
| 2024-04-07 |
1.2915 EUR |
4,407.3500 BIT |
1.2790 EUR |
1.2615 EUR |
1.3340 EUR |
1.2647 EUR |
| 2024-04-06 |
1.2701 EUR |
4,226.6442 BIT |
1.2600 EUR |
1.2182 EUR |
1.2791 EUR |
1.2717 EUR |
| 2024-04-05 |
1.2879 EUR |
3,280.0760 BIT |
1.3633 EUR |
1.2097 EUR |
1.3634 EUR |
1.2786 EUR |
| 2024-04-04 |
1.2389 EUR |
3,812.6704 BIT |
1.1606 EUR |
1.1606 EUR |
1.3398 EUR |
1.3398 EUR |
| 2024-04-03 |
1.2035 EUR |
3,450.1285 BIT |
1.2213 EUR |
1.1351 EUR |
1.2300 EUR |
1.1352 EUR |
| 2024-04-02 |
1.1754 EUR |
7,367.5654 BIT |
1.1387 EUR |
1.0553 EUR |
1.2727 EUR |
1.1581 EUR |
| 2024-04-01 |
1.1582 EUR |
4,114.9111 BIT |
1.1864 EUR |
1.0875 EUR |
1.2153 EUR |
1.1277 EUR |
| 2024-03-31 |
1.2121 EUR |
2,818.7099 BIT |
1.1908 EUR |
1.1859 EUR |
1.2809 EUR |
1.2128 EUR |
| 2024-03-30 |
1.2369 EUR |
11,745.5454 BIT |
1.0998 EUR |
1.0998 EUR |
1.4000 EUR |
1.2840 EUR |
| 2024-03-29 |
1.0741 EUR |
12,575.4957 BIT |
1.1358 EUR |
1.0500 EUR |
1.1358 EUR |
1.0892 EUR |
| 2024-03-28 |
1.1237 EUR |
23,778.0968 BIT |
1.1607 EUR |
1.0717 EUR |
1.2167 EUR |
1.1137 EUR |
| 2024-03-27 |
1.2036 EUR |
61,903.8896 BIT |
0.8619 EUR |
0.8619 EUR |
1.4900 EUR |
1.1741 EUR |
| 2024-03-26 |
0.9303 EUR |
19,215.8668 BIT |
0.8242 EUR |
0.8098 EUR |
1.2000 EUR |
0.8627 EUR |
| 2024-03-25 |
0.8116 EUR |
2,783.5297 BIT |
0.7960 EUR |
0.7916 EUR |
0.8526 EUR |
0.8167 EUR |
| 2024-03-24 |
0.7548 EUR |
1,643.5400 BIT |
0.7280 EUR |
0.7280 EUR |
0.7851 EUR |
0.7785 EUR |
| 2024-03-23 |
0.7628 EUR |
1,243.7155 BIT |
0.7582 EUR |
0.7435 EUR |
0.7934 EUR |
0.7889 EUR |
| 2024-03-22 |
0.7827 EUR |
21,986.1932 BIT |
0.7548 EUR |
0.7317 EUR |
1.0058 EUR |
0.7470 EUR |
| 2024-03-21 |
0.6890 EUR |
24,061.7963 BIT |
0.7922 EUR |
0.5800 EUR |
0.8344 EUR |
0.7750 EUR |
| 2024-03-20 |
0.7754 EUR |
21,872.6078 BIT |
0.7497 EUR |
0.7282 EUR |
0.8228 EUR |
0.8228 EUR |
| 2024-03-19 |
0.7673 EUR |
14,256.7910 BIT |
0.8035 EUR |
0.7202 EUR |
0.8130 EUR |
0.7563 EUR |