Identifier on Kraken: GMTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
1.0930 EUR |
69,298.1268 GMT |
0.8920 EUR |
0.8500 EUR |
2.0000 EUR |
0.9330 EUR |
| 2022-06-05 |
0.8840 EUR |
10,697.5615 GMT |
0.9430 EUR |
0.8590 EUR |
0.9430 EUR |
0.8780 EUR |
| 2022-06-04 |
0.9410 EUR |
19,725.5188 GMT |
0.9470 EUR |
0.9250 EUR |
0.9650 EUR |
0.9400 EUR |
| 2022-06-03 |
0.9380 EUR |
8,694.1188 GMT |
0.9780 EUR |
0.9190 EUR |
0.9880 EUR |
0.9540 EUR |
| 2022-06-02 |
0.9330 EUR |
4,038.8158 GMT |
0.9520 EUR |
0.8700 EUR |
0.9880 EUR |
0.9760 EUR |
| 2022-06-01 |
1.0130 EUR |
40,843.4909 GMT |
1.0900 EUR |
0.8020 EUR |
1.1070 EUR |
0.9410 EUR |
| 2022-05-31 |
1.1160 EUR |
17,047.8900 GMT |
1.1710 EUR |
1.0480 EUR |
1.2120 EUR |
1.1040 EUR |
| 2022-05-30 |
1.1570 EUR |
53,044.1561 GMT |
1.0430 EUR |
1.0430 EUR |
1.4000 EUR |
1.1880 EUR |
| 2022-05-29 |
0.9640 EUR |
60,329.8531 GMT |
0.9730 EUR |
0.8260 EUR |
1.0910 EUR |
0.9720 EUR |
| 2022-05-28 |
0.9930 EUR |
4,717.6079 GMT |
0.9680 EUR |
0.9420 EUR |
1.0980 EUR |
0.9750 EUR |
| 2022-05-27 |
0.9320 EUR |
68,855.7467 GMT |
0.8530 EUR |
0.7760 EUR |
1.0460 EUR |
0.9740 EUR |
| 2022-05-26 |
0.9470 EUR |
105,254.3649 GMT |
1.2750 EUR |
0.7940 EUR |
1.2750 EUR |
0.8090 EUR |
| 2022-05-25 |
1.2970 EUR |
5,974.1909 GMT |
1.3020 EUR |
1.2750 EUR |
1.3250 EUR |
1.3020 EUR |
| 2022-05-24 |
1.2600 EUR |
11,570.3510 GMT |
1.2950 EUR |
1.2000 EUR |
1.3130 EUR |
1.2850 EUR |
| 2022-05-23 |
1.3940 EUR |
12,551.6768 GMT |
1.3360 EUR |
1.3240 EUR |
1.4500 EUR |
1.4030 EUR |
| 2022-05-22 |
1.3180 EUR |
8,751.4783 GMT |
1.2870 EUR |
1.2760 EUR |
1.3700 EUR |
1.3400 EUR |
| 2022-05-21 |
1.2830 EUR |
7,506.0476 GMT |
1.2970 EUR |
1.2560 EUR |
1.3730 EUR |
1.2660 EUR |
| 2022-05-20 |
1.3100 EUR |
23,472.7663 GMT |
1.4040 EUR |
1.2440 EUR |
1.4770 EUR |
1.2860 EUR |
| 2022-05-19 |
1.3050 EUR |
19,143.0034 GMT |
1.3220 EUR |
1.2210 EUR |
1.4080 EUR |
1.3840 EUR |
| 2022-05-18 |
1.4030 EUR |
25,394.3604 GMT |
1.4990 EUR |
1.3000 EUR |
1.5460 EUR |
1.3450 EUR |
| 2022-05-17 |
1.4400 EUR |
96,637.1502 GMT |
1.3660 EUR |
1.3660 EUR |
1.6000 EUR |
1.4940 EUR |
| 2022-05-16 |
1.4130 EUR |
9,342.9025 GMT |
1.5230 EUR |
1.3410 EUR |
1.5230 EUR |
1.4190 EUR |
| 2022-05-15 |
1.4590 EUR |
43,548.5949 GMT |
1.4750 EUR |
1.3640 EUR |
1.5650 EUR |
1.5100 EUR |
| 2022-05-14 |
1.3740 EUR |
29,461.8397 GMT |
1.4650 EUR |
1.2240 EUR |
1.9820 EUR |
1.4580 EUR |
| 2022-05-13 |
1.6570 EUR |
43,216.1671 GMT |
1.1490 EUR |
1.1490 EUR |
2.1600 EUR |
1.4650 EUR |
| 2022-05-12 |
1.0900 EUR |
44,675.6716 GMT |
1.2560 EUR |
0.8770 EUR |
1.4930 EUR |
1.0770 EUR |
| 2022-05-11 |
1.3810 EUR |
52,081.8103 GMT |
1.7210 EUR |
1.0910 EUR |
1.8500 EUR |
1.3000 EUR |
| 2022-05-10 |
1.7750 EUR |
109,480.6233 GMT |
1.6830 EUR |
1.5450 EUR |
2.0980 EUR |
1.6960 EUR |
| 2022-05-09 |
2.1590 EUR |
107,568.2106 GMT |
2.5800 EUR |
1.8790 EUR |
2.5800 EUR |
1.8790 EUR |
| 2022-05-08 |
2.4660 EUR |
99,553.3636 GMT |
2.4320 EUR |
2.3370 EUR |
2.6000 EUR |
2.5170 EUR |
| 2022-05-07 |
2.5250 EUR |
49,818.0916 GMT |
2.3640 EUR |
2.3090 EUR |
2.6700 EUR |
2.4470 EUR |
| 2022-05-06 |
2.3600 EUR |
99,199.5113 GMT |
2.5800 EUR |
2.2290 EUR |
2.5980 EUR |
2.3700 EUR |
| 2022-05-05 |
2.7770 EUR |
95,297.3506 GMT |
3.1220 EUR |
2.3510 EUR |
3.1850 EUR |
2.5950 EUR |
| 2022-05-04 |
3.1220 EUR |
102,457.1191 GMT |
3.0780 EUR |
3.0060 EUR |
3.2340 EUR |
3.1600 EUR |
| 2022-05-03 |
3.1480 EUR |
57,350.8316 GMT |
3.0900 EUR |
3.0420 EUR |
3.2580 EUR |
3.0530 EUR |
| 2022-05-02 |
3.1150 EUR |
17,995.4301 GMT |
3.2690 EUR |
3.0000 EUR |
3.3500 EUR |
3.1210 EUR |
| 2022-05-01 |
3.2750 EUR |
9,986.0878 GMT |
3.2000 EUR |
3.1860 EUR |
3.6230 EUR |
3.2530 EUR |
| 2022-04-30 |
3.5890 EUR |
37,640.4099 GMT |
3.8200 EUR |
3.2990 EUR |
4.0990 EUR |
3.2990 EUR |
| 2022-04-29 |
3.9340 EUR |
16,851.7686 GMT |
3.6170 EUR |
3.5490 EUR |
15.0790 EUR |
3.8260 EUR |