Market [unlinked] / EUR
Identifier on Kraken: FISEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-08 |
0.4761 EUR |
565.8595 |
0.4568 EUR |
0.4509 EUR |
0.4800 EUR |
0.4800 EUR |
| 2024-12-07 |
0.4627 EUR |
562.3237 |
0.4297 EUR |
0.4297 EUR |
0.4692 EUR |
0.4584 EUR |
| 2024-12-06 |
0.4427 EUR |
1,015.6890 |
0.4350 EUR |
0.4244 EUR |
0.4577 EUR |
0.4577 EUR |
| 2024-12-05 |
0.4505 EUR |
600.6444 |
0.4564 EUR |
0.4197 EUR |
0.4634 EUR |
0.4500 EUR |
| 2024-12-04 |
0.4398 EUR |
3,088.5785 |
0.4262 EUR |
0.4262 EUR |
0.4796 EUR |
0.4553 EUR |
| 2024-12-03 |
0.4325 EUR |
3,362.8033 |
0.4204 EUR |
0.3942 EUR |
0.4500 EUR |
0.3942 EUR |
| 2024-12-02 |
0.3710 EUR |
1,486.4302 |
0.3651 EUR |
0.3650 EUR |
0.3788 EUR |
0.3665 EUR |
| 2024-12-01 |
0.4003 EUR |
96.6622 |
0.4003 EUR |
0.4003 EUR |
0.4003 EUR |
0.4003 EUR |
| 2024-11-30 |
0.3954 EUR |
208.8296 |
0.3926 EUR |
0.3791 EUR |
0.4152 EUR |
0.4152 EUR |
| 2024-11-29 |
0.3782 EUR |
513.0103 |
0.3661 EUR |
0.3661 EUR |
0.3818 EUR |
0.3816 EUR |
| 2024-11-28 |
0.3672 EUR |
1,499.3549 |
0.3495 EUR |
0.3495 EUR |
0.3788 EUR |
0.3788 EUR |
| 2024-11-27 |
0.3483 EUR |
23.3833 |
0.3483 EUR |
0.3483 EUR |
0.3483 EUR |
0.3483 EUR |
| 2024-11-26 |
0.3352 EUR |
331.3380 |
0.3323 EUR |
0.3301 EUR |
0.3590 EUR |
0.3590 EUR |
| 2024-11-25 |
0.3649 EUR |
1,641.5529 |
0.3400 EUR |
0.3400 EUR |
0.3787 EUR |
0.3668 EUR |
| 2024-11-24 |
0.3387 EUR |
284.6984 |
0.3553 EUR |
0.3134 EUR |
0.3553 EUR |
0.3478 EUR |
| 2024-11-23 |
0.3434 EUR |
269.8402 |
0.3304 EUR |
0.3180 EUR |
0.3503 EUR |
0.3474 EUR |
| 2024-11-22 |
0.3271 EUR |
351.5552 |
0.3252 EUR |
0.3252 EUR |
0.3302 EUR |
0.3302 EUR |
| 2024-11-21 |
0.3151 EUR |
628.6644 |
0.2950 EUR |
0.2925 EUR |
0.3304 EUR |
0.3284 EUR |
| 2024-11-20 |
0.3072 EUR |
349.4327 |
0.3201 EUR |
0.3036 EUR |
0.3201 EUR |
0.3165 EUR |
| 2024-11-19 |
0.3343 EUR |
2,005.9213 |
0.4068 EUR |
0.3201 EUR |
0.4068 EUR |
0.3523 EUR |
| 2024-11-18 |
0.2973 EUR |
271.7985 |
0.2973 EUR |
0.2973 EUR |
0.2973 EUR |
0.2973 EUR |
| 2024-11-17 |
0.3228 EUR |
934.2023 |
0.3145 EUR |
0.3145 EUR |
0.3574 EUR |
0.3216 EUR |
| 2024-11-16 |
0.2914 EUR |
421.0050 |
0.2894 EUR |
0.2894 EUR |
0.3145 EUR |
0.2930 EUR |
| 2024-11-15 |
0.2913 EUR |
82.4756 |
0.3030 EUR |
0.2731 EUR |
0.3032 EUR |
0.3032 EUR |
| 2024-11-14 |
0.2892 EUR |
785.2034 |
0.2861 EUR |
0.2861 EUR |
0.3028 EUR |
0.3028 EUR |
| 2024-11-13 |
0.2915 EUR |
712.0562 |
0.2951 EUR |
0.2874 EUR |
0.2951 EUR |
0.2874 EUR |
| 2024-11-12 |
0.3085 EUR |
510.2429 |
0.3131 EUR |
0.2909 EUR |
0.3190 EUR |
0.2909 EUR |
| 2024-11-11 |
0.3257 EUR |
887.9917 |
0.3321 EUR |
0.3105 EUR |
0.3456 EUR |
0.3322 EUR |
| 2024-11-10 |
0.3122 EUR |
1,070.9165 |
0.3094 EUR |
0.3094 EUR |
0.3194 EUR |
0.3194 EUR |
| 2024-11-09 |
0.3039 EUR |
645.9112 |
0.3095 EUR |
0.3036 EUR |
0.3095 EUR |
0.3036 EUR |
| 2024-11-08 |
0.2930 EUR |
87.4776 |
0.2857 EUR |
0.2857 EUR |
0.3000 EUR |
0.3000 EUR |
| 2024-11-07 |
0.2944 EUR |
24.6094 |
0.2944 EUR |
0.2944 EUR |
0.2944 EUR |
0.2944 EUR |