Identifier on Kraken: BITEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-18 |
0.8300 EUR |
926.3020 BIT |
0.8238 EUR |
0.8035 EUR |
0.8649 EUR |
0.8035 EUR |
| 2024-03-17 |
0.8327 EUR |
1,886.4793 BIT |
0.8339 EUR |
0.7975 EUR |
0.8866 EUR |
0.8620 EUR |
| 2024-03-16 |
0.8708 EUR |
3,083.0167 BIT |
0.8878 EUR |
0.8401 EUR |
0.9229 EUR |
0.8550 EUR |
| 2024-03-15 |
0.8841 EUR |
5,224.3580 BIT |
0.9676 EUR |
0.8580 EUR |
0.9676 EUR |
0.9017 EUR |
| 2024-03-14 |
0.9488 EUR |
3,209.5705 BIT |
0.9550 EUR |
0.8900 EUR |
1.0058 EUR |
0.9370 EUR |
| 2024-03-13 |
1.0227 EUR |
1,380.5169 BIT |
1.0497 EUR |
0.9600 EUR |
1.0500 EUR |
1.0009 EUR |
| 2024-03-12 |
0.9965 EUR |
3,245.8191 BIT |
0.9898 EUR |
0.9472 EUR |
1.0431 EUR |
0.9472 EUR |
| 2024-03-11 |
1.0170 EUR |
5,743.7490 BIT |
1.0037 EUR |
0.9336 EUR |
1.1000 EUR |
0.9566 EUR |
| 2024-03-10 |
0.9632 EUR |
2,419.2583 BIT |
1.0161 EUR |
0.9118 EUR |
1.0168 EUR |
0.9471 EUR |
| 2024-03-09 |
0.9475 EUR |
7,584.3933 BIT |
1.0091 EUR |
0.9076 EUR |
1.0385 EUR |
1.0298 EUR |
| 2024-03-08 |
0.9759 EUR |
5,911.3359 BIT |
0.9100 EUR |
0.8848 EUR |
1.0385 EUR |
1.0385 EUR |
| 2024-03-07 |
0.9409 EUR |
9,329.8955 BIT |
0.9100 EUR |
0.8812 EUR |
1.0400 EUR |
0.9004 EUR |
| 2024-03-06 |
0.9398 EUR |
11,819.8137 BIT |
0.8545 EUR |
0.8514 EUR |
1.1200 EUR |
0.9100 EUR |
| 2024-03-05 |
0.9642 EUR |
15,790.7287 BIT |
0.8443 EUR |
0.8237 EUR |
1.2255 EUR |
0.8346 EUR |
| 2024-03-04 |
0.8343 EUR |
4,731.9076 BIT |
0.8521 EUR |
0.6450 EUR |
0.8829 EUR |
0.8433 EUR |
| 2024-03-03 |
0.8497 EUR |
1,563.7646 BIT |
0.8471 EUR |
0.8200 EUR |
0.8576 EUR |
0.8502 EUR |