Market [unlinked] / EUR
Identifier on Kraken: FISEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-21 |
0.5804 EUR |
125.0872 |
0.5842 EUR |
0.5592 EUR |
0.5950 EUR |
0.5812 EUR |
| 2024-04-20 |
0.5713 EUR |
3,508.0812 |
0.5780 EUR |
0.5312 EUR |
0.5883 EUR |
0.5883 EUR |
| 2024-04-19 |
0.5444 EUR |
5,657.7228 |
0.5290 EUR |
0.5290 EUR |
0.6240 EUR |
0.5683 EUR |
| 2024-04-18 |
0.5420 EUR |
511.0436 |
0.5334 EUR |
0.5247 EUR |
0.5498 EUR |
0.5498 EUR |
| 2024-04-17 |
0.5044 EUR |
4,593.4358 |
0.5002 EUR |
0.4950 EUR |
0.5148 EUR |
0.4950 EUR |
| 2024-04-16 |
0.5188 EUR |
76.9729 |
0.4831 EUR |
0.4831 EUR |
0.5343 EUR |
0.5343 EUR |
| 2024-04-15 |
0.5575 EUR |
461.1074 |
0.5586 EUR |
0.5333 EUR |
0.5604 EUR |
0.5445 EUR |
| 2024-04-14 |
0.5328 EUR |
724.2874 |
0.5314 EUR |
0.5314 EUR |
0.5439 EUR |
0.5375 EUR |
| 2024-04-13 |
0.5190 EUR |
5,345.2820 |
0.5659 EUR |
0.4800 EUR |
0.5981 EUR |
0.5067 EUR |
| 2024-04-12 |
0.6623 EUR |
4,765.0289 |
0.7067 EUR |
0.5632 EUR |
0.7691 EUR |
0.5864 EUR |
| 2024-04-11 |
0.6911 EUR |
2,125.7559 |
0.7121 EUR |
0.6800 EUR |
0.7381 EUR |
0.6801 EUR |
| 2024-04-10 |
0.6797 EUR |
347.1649 |
0.6588 EUR |
0.6555 EUR |
0.7125 EUR |
0.7065 EUR |
| 2024-04-09 |
0.7118 EUR |
1,221.5311 |
0.7313 EUR |
0.6810 EUR |
0.7515 EUR |
0.7199 EUR |
| 2024-04-08 |
0.7579 EUR |
6,773.6723 |
0.7319 EUR |
0.7294 EUR |
0.7924 EUR |
0.7294 EUR |
| 2024-04-07 |
0.6949 EUR |
724.5195 |
0.7199 EUR |
0.6707 EUR |
0.7207 EUR |
0.7207 EUR |
| 2024-04-06 |
0.6499 EUR |
127.4878 |
0.6466 EUR |
0.6466 EUR |
0.6520 EUR |
0.6520 EUR |
| 2024-04-05 |
0.6707 EUR |
12,007.2271 |
0.6911 EUR |
0.6469 EUR |
0.7247 EUR |
0.6536 EUR |
| 2024-04-04 |
0.6894 EUR |
937.5246 |
0.7389 EUR |
0.6643 EUR |
0.7534 EUR |
0.7283 EUR |
| 2024-04-03 |
0.7289 EUR |
8,187.6203 |
0.6640 EUR |
0.6640 EUR |
0.7709 EUR |
0.7115 EUR |
| 2024-04-02 |
0.6989 EUR |
15,248.2012 |
0.7663 EUR |
0.6550 EUR |
0.8057 EUR |
0.7239 EUR |
| 2024-04-01 |
0.7711 EUR |
1,361.8794 |
0.7756 EUR |
0.7364 EUR |
0.8182 EUR |
0.7364 EUR |
| 2024-03-31 |
0.8021 EUR |
5,512.8321 |
0.8675 EUR |
0.7733 EUR |
0.8675 EUR |
0.8184 EUR |
| 2024-03-30 |
0.8387 EUR |
57,771.4463 |
0.7900 EUR |
0.7703 EUR |
1.1100 EUR |
0.8000 EUR |
| 2024-03-29 |
0.9548 EUR |
48,124.6010 |
0.8766 EUR |
0.8221 EUR |
1.1607 EUR |
0.8221 EUR |
| 2024-03-28 |
0.8874 EUR |
46,172.9958 |
0.6707 EUR |
0.6577 EUR |
1.0649 EUR |
0.9004 EUR |
| 2024-03-27 |
0.6947 EUR |
5,100.5107 |
0.7431 EUR |
0.6241 EUR |
0.7432 EUR |
0.6764 EUR |
| 2024-03-26 |
0.7603 EUR |
6,781.4917 |
0.7555 EUR |
0.7005 EUR |
0.8168 EUR |
0.7376 EUR |
| 2024-03-25 |
0.6952 EUR |
3,093.9724 |
0.6707 EUR |
0.6538 EUR |
0.7683 EUR |
0.7071 EUR |
| 2024-03-24 |
0.6604 EUR |
7,654.1257 |
0.6589 EUR |
0.6221 EUR |
0.7900 EUR |
0.6703 EUR |
| 2024-03-23 |
0.6853 EUR |
34,813.5097 |
0.7396 EUR |
0.6488 EUR |
0.7608 EUR |
0.6594 EUR |
| 2024-03-22 |
0.6605 EUR |
27,181.0759 |
0.6267 EUR |
0.5718 EUR |
0.7694 EUR |
0.7531 EUR |
| 2024-03-21 |
0.6478 EUR |
23,807.4516 |
0.6064 EUR |
0.5727 EUR |
0.7411 EUR |
0.6206 EUR |
| 2024-03-20 |
0.5633 EUR |
6,659.4901 |
0.5718 EUR |
0.5253 EUR |
0.5718 EUR |
0.5715 EUR |
| 2024-03-19 |
0.5512 EUR |
4,947.7224 |
0.5586 EUR |
0.5088 EUR |
0.5765 EUR |
0.5568 EUR |
| 2024-03-18 |
0.6317 EUR |
3,456.6618 |
0.6331 EUR |
0.5586 EUR |
0.6630 EUR |
0.5825 EUR |
| 2024-03-17 |
0.5980 EUR |
22,419.6113 |
0.6164 EUR |
0.5513 EUR |
0.6302 EUR |
0.6300 EUR |
| 2024-03-16 |
0.6543 EUR |
1,650.0402 |
0.6799 EUR |
0.6113 EUR |
0.6800 EUR |
0.6509 EUR |
| 2024-03-15 |
0.6751 EUR |
13,517.4321 |
0.7071 EUR |
0.6029 EUR |
0.7120 EUR |
0.6799 EUR |
| 2024-03-14 |
0.6617 EUR |
5,292.8897 |
0.6351 EUR |
0.6295 EUR |
0.7069 EUR |
0.7069 EUR |
| 2024-03-13 |
0.6384 EUR |
6,193.0075 |
0.6858 EUR |
0.6168 EUR |
0.6858 EUR |
0.6420 EUR |
| 2024-03-12 |
0.6288 EUR |
5,476.5488 |
0.6055 EUR |
0.6010 EUR |
0.6802 EUR |
0.6400 EUR |
| 2024-03-11 |
0.6360 EUR |
8,798.7137 |
0.6006 EUR |
0.6000 EUR |
0.7071 EUR |
0.6229 EUR |
| 2024-03-10 |
0.6439 EUR |
11,775.4272 |
0.6512 EUR |
0.6249 EUR |
0.6741 EUR |
0.6492 EUR |
| 2024-03-09 |
0.6814 EUR |
8,815.0602 |
0.6735 EUR |
0.6404 EUR |
0.7000 EUR |
0.6404 EUR |
| 2024-03-08 |
0.6812 EUR |
18,491.1469 |
0.7146 EUR |
0.6410 EUR |
0.7312 EUR |
0.6410 EUR |
| 2024-03-07 |
0.7186 EUR |
25,570.3102 |
0.7639 EUR |
0.6483 EUR |
0.8662 EUR |
0.7264 EUR |
| 2024-03-06 |
0.7503 EUR |
58,640.4114 |
0.5296 EUR |
0.5107 EUR |
1.0348 EUR |
0.7726 EUR |
| 2024-03-05 |
0.5592 EUR |
16,144.5018 |
0.4718 EUR |
0.4715 EUR |
0.6009 EUR |
0.5419 EUR |
| 2024-03-04 |
0.5166 EUR |
5,883.4774 |
0.5250 EUR |
0.4891 EUR |
0.5600 EUR |
0.5098 EUR |
| 2024-03-03 |
0.4980 EUR |
1,005.2370 |
0.5073 EUR |
0.4700 EUR |
0.5077 EUR |
0.5047 EUR |