Market [unlinked] / EUR
Identifier on Kraken: FISEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.2895 EUR |
1,053.7953 |
0.2898 EUR |
0.2884 EUR |
0.2898 EUR |
0.2884 EUR |
| 2025-01-26 |
0.3076 EUR |
518.1698 |
0.3220 EUR |
0.3008 EUR |
0.3220 EUR |
0.3118 EUR |
| 2025-01-25 |
0.2973 EUR |
10.1181 |
0.2973 EUR |
0.2973 EUR |
0.2973 EUR |
0.2973 EUR |
| 2025-01-24 |
0.3154 EUR |
2,011.9730 |
0.3159 EUR |
0.3151 EUR |
0.3218 EUR |
0.3218 EUR |
| 2025-01-23 |
0.3039 EUR |
4,543.5722 |
0.3095 EUR |
0.3002 EUR |
0.3163 EUR |
0.3163 EUR |
| 2025-01-22 |
0.3202 EUR |
3,948.9886 |
0.3196 EUR |
0.3130 EUR |
0.3394 EUR |
0.3130 EUR |
| 2025-01-21 |
0.3031 EUR |
580.3374 |
0.3000 EUR |
0.2960 EUR |
0.3204 EUR |
0.3181 EUR |
| 2025-01-20 |
0.3311 EUR |
11,476.9464 |
0.3300 EUR |
0.3016 EUR |
0.3646 EUR |
0.3142 EUR |
| 2025-01-19 |
0.3547 EUR |
9,833.8014 |
0.3689 EUR |
0.3400 EUR |
0.3689 EUR |
0.3495 EUR |
| 2025-01-18 |
0.3845 EUR |
565.2408 |
0.3868 EUR |
0.3612 EUR |
0.3868 EUR |
0.3612 EUR |
| 2025-01-17 |
0.3957 EUR |
14,132.6971 |
0.3953 EUR |
0.3940 EUR |
0.4180 EUR |
0.4135 EUR |
| 2025-01-16 |
0.3875 EUR |
1,658.4755 |
0.4079 EUR |
0.3836 EUR |
0.4079 EUR |
0.3951 EUR |
| 2025-01-15 |
0.3923 EUR |
193.5611 |
0.3889 EUR |
0.3889 EUR |
0.4020 EUR |
0.4020 EUR |
| 2025-01-14 |
0.3870 EUR |
346.1632 |
0.3819 EUR |
0.3798 EUR |
0.3922 EUR |
0.3897 EUR |
| 2025-01-13 |
0.3559 EUR |
9,447.1124 |
0.3824 EUR |
0.3424 EUR |
0.3883 EUR |
0.3741 EUR |
| 2025-01-12 |
0.3970 EUR |
241.5967 |
0.3961 EUR |
0.3957 EUR |
0.4020 EUR |
0.4018 EUR |
| 2025-01-11 |
0.3958 EUR |
2,816.1861 |
0.4121 EUR |
0.3929 EUR |
0.4121 EUR |
0.4008 EUR |
| 2025-01-10 |
0.4100 EUR |
1,978.4754 |
0.4120 EUR |
0.3999 EUR |
0.4120 EUR |
0.4069 EUR |
| 2025-01-09 |
0.3939 EUR |
1,087.5669 |
0.4091 EUR |
0.3920 EUR |
0.4211 EUR |
0.3961 EUR |
| 2025-01-08 |
0.4083 EUR |
4,062.5641 |
0.4198 EUR |
0.3938 EUR |
0.4199 EUR |
0.3959 EUR |
| 2025-01-07 |
0.4428 EUR |
1,750.5750 |
0.4549 EUR |
0.4392 EUR |
0.4549 EUR |
0.4427 EUR |
| 2025-01-06 |
0.4584 EUR |
939.7524 |
0.4597 EUR |
0.4535 EUR |
0.4597 EUR |
0.4535 EUR |
| 2025-01-05 |
0.4595 EUR |
6,348.1961 |
0.4770 EUR |
0.4433 EUR |
0.5006 EUR |
0.4700 EUR |
| 2025-01-04 |
0.4941 EUR |
4,633.3181 |
0.4761 EUR |
0.4555 EUR |
0.5046 EUR |
0.5046 EUR |
| 2025-01-03 |
0.4629 EUR |
355.6390 |
0.4656 EUR |
0.4520 EUR |
0.4660 EUR |
0.4521 EUR |
| 2025-01-02 |
0.4739 EUR |
1,422.1086 |
0.4673 EUR |
0.4655 EUR |
0.4782 EUR |
0.4754 EUR |
| 2025-01-01 |
0.4541 EUR |
3,753.6462 |
0.4679 EUR |
0.4399 EUR |
0.4681 EUR |
0.4657 EUR |
| 2024-12-31 |
0.4551 EUR |
1,575.8641 |
0.4507 EUR |
0.4411 EUR |
0.4650 EUR |
0.4609 EUR |
| 2024-12-30 |
0.4510 EUR |
5,489.3047 |
0.4936 EUR |
0.4301 EUR |
0.4936 EUR |
0.4664 EUR |
| 2024-12-29 |
0.5202 EUR |
3,394.0529 |
0.5246 EUR |
0.4796 EUR |
0.5400 EUR |
0.5141 EUR |
| 2024-12-28 |
0.4724 EUR |
739.4037 |
0.4523 EUR |
0.4523 EUR |
0.5009 EUR |
0.4657 EUR |
| 2024-12-27 |
0.4641 EUR |
3,338.7554 |
0.4897 EUR |
0.4311 EUR |
0.4897 EUR |
0.4508 EUR |
| 2024-12-26 |
0.4857 EUR |
7,777.1611 |
0.4476 EUR |
0.4473 EUR |
0.5137 EUR |
0.5137 EUR |
| 2024-12-25 |
0.4645 EUR |
3,858.1812 |
0.4439 EUR |
0.4439 EUR |
0.4894 EUR |
0.4894 EUR |
| 2024-12-24 |
0.4427 EUR |
734.9961 |
0.4315 EUR |
0.4314 EUR |
0.4524 EUR |
0.4524 EUR |
| 2024-12-23 |
0.4132 EUR |
1,144.0283 |
0.3906 EUR |
0.3903 EUR |
0.4384 EUR |
0.4370 EUR |
| 2024-12-22 |
0.4179 EUR |
10,219.2736 |
0.4419 EUR |
0.3865 EUR |
0.4455 EUR |
0.4009 EUR |
| 2024-12-21 |
0.4977 EUR |
19,891.0795 |
0.4093 EUR |
0.4093 EUR |
0.5821 EUR |
0.4455 EUR |
| 2024-12-20 |
0.3727 EUR |
8,107.4504 |
0.3749 EUR |
0.3150 EUR |
0.4356 EUR |
0.4042 EUR |
| 2024-12-19 |
0.3921 EUR |
5,270.1212 |
0.4511 EUR |
0.3500 EUR |
0.4527 EUR |
0.3720 EUR |
| 2024-12-18 |
0.4269 EUR |
3,689.0886 |
0.4116 EUR |
0.4100 EUR |
0.4400 EUR |
0.4340 EUR |
| 2024-12-17 |
0.4620 EUR |
9,705.1693 |
0.4258 EUR |
0.4151 EUR |
0.4900 EUR |
0.4408 EUR |
| 2024-12-16 |
0.4225 EUR |
9,166.0529 |
0.4578 EUR |
0.4160 EUR |
0.4722 EUR |
0.4376 EUR |
| 2024-12-15 |
0.4845 EUR |
17,448.9427 |
0.4192 EUR |
0.4192 EUR |
0.5340 EUR |
0.4789 EUR |
| 2024-12-14 |
0.4362 EUR |
6,837.8802 |
0.4439 EUR |
0.4200 EUR |
0.4508 EUR |
0.4507 EUR |
| 2024-12-13 |
0.5038 EUR |
17,563.3564 |
0.4570 EUR |
0.4380 EUR |
0.6374 EUR |
0.4500 EUR |
| 2024-12-12 |
0.4177 EUR |
5,155.9747 |
0.4169 EUR |
0.3912 EUR |
0.4356 EUR |
0.4356 EUR |
| 2024-12-11 |
0.3910 EUR |
2,554.5973 |
0.4026 EUR |
0.3750 EUR |
0.4173 EUR |
0.3869 EUR |
| 2024-12-10 |
0.3769 EUR |
5,917.3421 |
0.3864 EUR |
0.3442 EUR |
0.3901 EUR |
0.3775 EUR |
| 2024-12-09 |
0.4337 EUR |
6,119.7340 |
0.5118 EUR |
0.4100 EUR |
0.5118 EUR |
0.4420 EUR |