Market [unlinked] / EUR
Identifier on Kraken: FISEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-11 |
0.5499 EUR |
13,970.3190 |
0.5441 EUR |
0.4954 EUR |
0.6153 EUR |
0.5654 EUR |
| 2023-02-10 |
0.5708 EUR |
10,898.9341 |
0.6964 EUR |
0.5287 EUR |
0.6964 EUR |
0.5743 EUR |
| 2023-02-09 |
0.6800 EUR |
29,270.2155 |
0.6626 EUR |
0.5882 EUR |
0.7500 EUR |
0.6512 EUR |
| 2023-02-08 |
0.6815 EUR |
34,685.8358 |
0.6968 EUR |
0.6200 EUR |
0.8983 EUR |
0.6300 EUR |
| 2023-02-07 |
0.7798 EUR |
47,297.7359 |
0.6500 EUR |
0.5929 EUR |
1.2000 EUR |
0.6676 EUR |
| 2023-02-06 |
0.5858 EUR |
22,026.2133 |
0.4070 EUR |
0.4070 EUR |
0.7400 EUR |
0.6497 EUR |
| 2023-02-05 |
0.4010 EUR |
4,161.1485 |
0.3797 EUR |
0.3797 EUR |
0.4327 EUR |
0.3938 EUR |
| 2023-02-04 |
0.4003 EUR |
1,481.8108 |
0.3784 EUR |
0.3784 EUR |
0.4007 EUR |
0.4007 EUR |
| 2023-02-03 |
0.3958 EUR |
390.9064 |
0.4041 EUR |
0.3681 EUR |
0.4041 EUR |
0.4003 EUR |
| 2023-02-02 |
0.3936 EUR |
3,195.3891 |
0.3903 EUR |
0.3788 EUR |
0.4120 EUR |
0.3788 EUR |
| 2023-02-01 |
0.3823 EUR |
644.6490 |
0.3774 EUR |
0.3690 EUR |
0.3981 EUR |
0.3759 EUR |
| 2023-01-31 |
0.3604 EUR |
709.7953 |
0.3640 EUR |
0.3585 EUR |
0.3640 EUR |
0.3633 EUR |
| 2023-01-30 |
0.3858 EUR |
5,794.8041 |
0.3850 EUR |
0.3750 EUR |
0.3931 EUR |
0.3750 EUR |
| 2023-01-29 |
0.4239 EUR |
3.4863 |
0.4239 EUR |
0.4239 EUR |
0.4239 EUR |
0.4239 EUR |
| 2023-01-28 |
0.4064 EUR |
2,551.6468 |
0.4188 EUR |
0.3866 EUR |
0.4188 EUR |
0.3866 EUR |
| 2023-01-27 |
0.4054 EUR |
1,046.4278 |
0.4060 EUR |
0.3853 EUR |
0.4278 EUR |
0.3853 EUR |
| 2023-01-26 |
0.4126 EUR |
2,347.7267 |
0.3986 EUR |
0.3986 EUR |
0.4166 EUR |
0.4166 EUR |
| 2023-01-25 |
0.3916 EUR |
617.7778 |
0.3953 EUR |
0.3753 EUR |
0.4170 EUR |
0.4170 EUR |
| 2023-01-24 |
0.4505 EUR |
3,261.4379 |
0.4200 EUR |
0.4200 EUR |
0.4699 EUR |
0.4613 EUR |
| 2023-01-23 |
0.4171 EUR |
3,856.2932 |
0.4241 EUR |
0.4000 EUR |
0.4241 EUR |
0.4200 EUR |
| 2023-01-22 |
0.4221 EUR |
12,191.9944 |
0.4224 EUR |
0.4200 EUR |
0.4224 EUR |
0.4200 EUR |
| 2023-01-21 |
0.4364 EUR |
4,154.7829 |
0.4459 EUR |
0.4201 EUR |
0.4500 EUR |
0.4201 EUR |
| 2023-01-20 |
0.4331 EUR |
1,402.6239 |
0.4358 EUR |
0.4225 EUR |
0.4459 EUR |
0.4264 EUR |
| 2023-01-19 |
0.4156 EUR |
2,739.4999 |
0.3952 EUR |
0.3952 EUR |
0.4300 EUR |
0.4300 EUR |
| 2023-01-18 |
0.4228 EUR |
11,975.5300 |
0.4424 EUR |
0.3903 EUR |
0.4765 EUR |
0.4064 EUR |
| 2023-01-17 |
0.4117 EUR |
790.3989 |
0.4104 EUR |
0.4100 EUR |
0.4200 EUR |
0.4200 EUR |
| 2023-01-16 |
0.4202 EUR |
5,847.6589 |
0.4443 EUR |
0.4000 EUR |
0.4880 EUR |
0.4123 EUR |
| 2023-01-15 |
0.4327 EUR |
1,335.6848 |
0.4231 EUR |
0.4201 EUR |
0.4506 EUR |
0.4331 EUR |
| 2023-01-14 |
0.4596 EUR |
11,696.0184 |
0.4430 EUR |
0.4158 EUR |
0.4999 EUR |
0.4536 EUR |
| 2023-01-13 |
0.4563 EUR |
17,734.0905 |
0.3852 EUR |
0.3852 EUR |
0.4900 EUR |
0.4564 EUR |
| 2023-01-12 |
0.4008 EUR |
1,947.9736 |
0.4020 EUR |
0.3755 EUR |
0.4590 EUR |
0.3791 EUR |
| 2023-01-11 |
0.4165 EUR |
5,060.4473 |
0.4199 EUR |
0.3712 EUR |
0.4599 EUR |
0.4098 EUR |
| 2023-01-10 |
0.3687 EUR |
1,492.7418 |
0.3661 EUR |
0.3656 EUR |
0.3840 EUR |
0.3656 EUR |
| 2023-01-09 |
0.3856 EUR |
12,986.0543 |
0.3674 EUR |
0.3603 EUR |
0.4199 EUR |
0.3838 EUR |
| 2023-01-08 |
0.3656 EUR |
5,847.8565 |
0.2990 EUR |
0.2990 EUR |
0.4071 EUR |
0.3570 EUR |
| 2023-01-07 |
0.3071 EUR |
1,007.1809 |
0.2805 EUR |
0.2805 EUR |
0.3366 EUR |
0.3366 EUR |
| 2023-01-06 |
0.3256 EUR |
13,534.5266 |
0.3893 EUR |
0.2591 EUR |
0.3898 EUR |
0.3192 EUR |
| 2023-01-05 |
0.3300 EUR |
15,769.5221 |
0.2876 EUR |
0.2607 EUR |
0.3900 EUR |
0.3255 EUR |
| 2023-01-04 |
0.2761 EUR |
2,586.6156 |
0.2868 EUR |
0.2562 EUR |
0.2889 EUR |
0.2578 EUR |
| 2023-01-03 |
0.2830 EUR |
9,144.2474 |
0.2511 EUR |
0.2511 EUR |
0.3016 EUR |
0.2888 EUR |
| 2023-01-02 |
0.2743 EUR |
1,963.5426 |
0.2577 EUR |
0.2203 EUR |
0.2950 EUR |
0.2950 EUR |
| 2023-01-01 |
0.2201 EUR |
300.0000 |
0.2201 EUR |
0.2201 EUR |
0.2201 EUR |
0.2201 EUR |
| 2022-12-31 |
0.2521 EUR |
13,289.0236 |
0.2785 EUR |
0.2100 EUR |
0.2785 EUR |
0.2550 EUR |
| 2022-12-30 |
0.0000 EUR |
0.0000 |
0.2722 EUR |
0.2722 EUR |
0.2722 EUR |
0.2722 EUR |
| 2022-12-29 |
0.2555 EUR |
45.0000 |
0.2472 EUR |
0.2472 EUR |
0.2722 EUR |
0.2722 EUR |
| 2022-12-28 |
0.2108 EUR |
289.1750 |
0.2160 EUR |
0.2088 EUR |
0.2160 EUR |
0.2097 EUR |
| 2022-12-27 |
0.2222 EUR |
86.7549 |
0.2162 EUR |
0.2162 EUR |
0.2506 EUR |
0.2506 EUR |
| 2022-12-26 |
0.2460 EUR |
3,188.2103 |
0.2163 EUR |
0.2163 EUR |
0.2799 EUR |
0.2473 EUR |
| 2022-12-25 |
0.0000 EUR |
0.0000 |
0.2639 EUR |
0.2639 EUR |
0.2639 EUR |
0.2639 EUR |
| 2022-12-24 |
0.2639 EUR |
18.5482 |
0.2639 EUR |
0.2639 EUR |
0.2639 EUR |
0.2639 EUR |