Market [unlinked] / EUR
Identifier on Kraken: FISEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
0.4976 EUR |
2,061.2311 |
0.5018 EUR |
0.4843 EUR |
0.5144 EUR |
0.4843 EUR |
| 2023-04-01 |
0.5140 EUR |
1,020.8012 |
0.5161 EUR |
0.5102 EUR |
0.5432 EUR |
0.5144 EUR |
| 2023-03-31 |
0.5319 EUR |
1,730.5754 |
0.4987 EUR |
0.4987 EUR |
0.5521 EUR |
0.5179 EUR |
| 2023-03-30 |
0.4945 EUR |
556.0417 |
0.5226 EUR |
0.4900 EUR |
0.5226 EUR |
0.4932 EUR |
| 2023-03-29 |
0.5430 EUR |
1,497.4777 |
0.5468 EUR |
0.4882 EUR |
0.6077 EUR |
0.5296 EUR |
| 2023-03-28 |
0.4715 EUR |
1,337.9231 |
0.5016 EUR |
0.4575 EUR |
0.5027 EUR |
0.5027 EUR |
| 2023-03-27 |
0.5008 EUR |
879.7859 |
0.5524 EUR |
0.4649 EUR |
0.5525 EUR |
0.5039 EUR |
| 2023-03-26 |
0.5172 EUR |
2,809.6553 |
0.5323 EUR |
0.4827 EUR |
0.5526 EUR |
0.5337 EUR |
| 2023-03-25 |
0.4753 EUR |
2,575.3026 |
0.4838 EUR |
0.4411 EUR |
0.4849 EUR |
0.4849 EUR |
| 2023-03-24 |
0.4797 EUR |
141.4539 |
0.4796 EUR |
0.4796 EUR |
0.4798 EUR |
0.4798 EUR |
| 2023-03-23 |
0.4569 EUR |
554.2947 |
0.4393 EUR |
0.4393 EUR |
0.4784 EUR |
0.4699 EUR |
| 2023-03-22 |
0.4534 EUR |
6,422.6519 |
0.4761 EUR |
0.4495 EUR |
0.5008 EUR |
0.4500 EUR |
| 2023-03-21 |
0.5060 EUR |
606.1904 |
0.5042 EUR |
0.4967 EUR |
0.5196 EUR |
0.5002 EUR |
| 2023-03-20 |
0.5120 EUR |
5,111.7551 |
0.5272 EUR |
0.5066 EUR |
0.5457 EUR |
0.5105 EUR |
| 2023-03-19 |
0.5386 EUR |
1,560.6397 |
0.5303 EUR |
0.5260 EUR |
0.5630 EUR |
0.5607 EUR |
| 2023-03-18 |
0.5390 EUR |
1,586.5328 |
0.5185 EUR |
0.5105 EUR |
0.5804 EUR |
0.5804 EUR |
| 2023-03-17 |
0.5286 EUR |
4,431.5846 |
0.5105 EUR |
0.5102 EUR |
0.5399 EUR |
0.5103 EUR |
| 2023-03-16 |
0.5084 EUR |
1,681.0770 |
0.4852 EUR |
0.4841 EUR |
0.5119 EUR |
0.5119 EUR |
| 2023-03-15 |
0.5152 EUR |
4,633.7477 |
0.5279 EUR |
0.4804 EUR |
0.5577 EUR |
0.5038 EUR |
| 2023-03-14 |
0.5222 EUR |
2,942.6481 |
0.5023 EUR |
0.5023 EUR |
0.5581 EUR |
0.5220 EUR |
| 2023-03-13 |
0.4748 EUR |
15,446.8358 |
0.4886 EUR |
0.3800 EUR |
0.5097 EUR |
0.4993 EUR |
| 2023-03-12 |
0.4866 EUR |
3,859.7613 |
0.4085 EUR |
0.4085 EUR |
0.4966 EUR |
0.4730 EUR |
| 2023-03-11 |
0.4462 EUR |
731.0272 |
0.4630 EUR |
0.4144 EUR |
0.4630 EUR |
0.4169 EUR |
| 2023-03-10 |
0.4467 EUR |
3,740.0984 |
0.4765 EUR |
0.4100 EUR |
0.4766 EUR |
0.4225 EUR |
| 2023-03-09 |
0.4827 EUR |
12,623.6366 |
0.4920 EUR |
0.4652 EUR |
0.5092 EUR |
0.4652 EUR |
| 2023-03-08 |
0.5315 EUR |
4,891.1481 |
0.5451 EUR |
0.5120 EUR |
0.5601 EUR |
0.5120 EUR |
| 2023-03-07 |
0.5372 EUR |
1,044.6187 |
0.5550 EUR |
0.5317 EUR |
0.5550 EUR |
0.5344 EUR |
| 2023-03-06 |
0.5958 EUR |
165.9389 |
0.5998 EUR |
0.5759 EUR |
0.6005 EUR |
0.5759 EUR |
| 2023-03-05 |
0.5731 EUR |
341.0900 |
0.5606 EUR |
0.5605 EUR |
0.6048 EUR |
0.5814 EUR |
| 2023-03-04 |
0.5920 EUR |
15,442.2356 |
0.5904 EUR |
0.5565 EUR |
0.6085 EUR |
0.5565 EUR |
| 2023-03-03 |
0.5927 EUR |
11,429.0600 |
0.6320 EUR |
0.5900 EUR |
0.6518 EUR |
0.5900 EUR |
| 2023-03-02 |
0.6794 EUR |
844.6771 |
0.6957 EUR |
0.6440 EUR |
0.6957 EUR |
0.6440 EUR |
| 2023-03-01 |
0.7085 EUR |
1,748.1910 |
0.7415 EUR |
0.6920 EUR |
0.7416 EUR |
0.6920 EUR |
| 2023-02-28 |
0.7056 EUR |
3,343.8412 |
0.7386 EUR |
0.7000 EUR |
0.7443 EUR |
0.7000 EUR |
| 2023-02-27 |
0.7577 EUR |
981.6734 |
0.7647 EUR |
0.7135 EUR |
0.8089 EUR |
0.7353 EUR |
| 2023-02-26 |
0.7632 EUR |
4,443.1734 |
0.7113 EUR |
0.6661 EUR |
0.8046 EUR |
0.7583 EUR |
| 2023-02-25 |
0.6728 EUR |
2,812.7461 |
0.6385 EUR |
0.6115 EUR |
0.7000 EUR |
0.6998 EUR |
| 2023-02-24 |
0.6553 EUR |
1,806.3957 |
0.6549 EUR |
0.6106 EUR |
0.6915 EUR |
0.6328 EUR |
| 2023-02-23 |
0.7112 EUR |
11,484.0935 |
0.7099 EUR |
0.6500 EUR |
0.7915 EUR |
0.6500 EUR |
| 2023-02-22 |
0.6251 EUR |
5,310.8434 |
0.6031 EUR |
0.5471 EUR |
0.7080 EUR |
0.6401 EUR |
| 2023-02-21 |
0.6173 EUR |
2,566.0131 |
0.6026 EUR |
0.5852 EUR |
0.6437 EUR |
0.6115 EUR |
| 2023-02-20 |
0.6192 EUR |
1,980.9959 |
0.6159 EUR |
0.6002 EUR |
0.6457 EUR |
0.6002 EUR |
| 2023-02-19 |
0.6505 EUR |
9,262.9543 |
0.7300 EUR |
0.6184 EUR |
0.7385 EUR |
0.6463 EUR |
| 2023-02-18 |
0.6260 EUR |
3,861.8868 |
0.5935 EUR |
0.5935 EUR |
0.6779 EUR |
0.6700 EUR |
| 2023-02-17 |
0.5651 EUR |
1,546.0081 |
0.5752 EUR |
0.5515 EUR |
0.6048 EUR |
0.5800 EUR |
| 2023-02-16 |
0.5646 EUR |
5,862.2701 |
0.5884 EUR |
0.5349 EUR |
0.6508 EUR |
0.5628 EUR |
| 2023-02-15 |
0.5646 EUR |
8,281.8441 |
0.5165 EUR |
0.5165 EUR |
0.6999 EUR |
0.5891 EUR |
| 2023-02-14 |
0.5181 EUR |
6,188.1976 |
0.4934 EUR |
0.4934 EUR |
0.5433 EUR |
0.5045 EUR |
| 2023-02-13 |
0.5083 EUR |
2,625.2647 |
0.5204 EUR |
0.4870 EUR |
0.5408 EUR |
0.4919 EUR |
| 2023-02-12 |
0.5550 EUR |
693.3311 |
0.5929 EUR |
0.5316 EUR |
0.5929 EUR |
0.5652 EUR |