Market [unlinked] / EUR
Identifier on Kraken: INTREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
0.0111 EUR |
72,019.4573 |
0.0117 EUR |
0.0106 EUR |
0.0118 EUR |
0.0114 EUR |
| 2024-12-24 |
0.0110 EUR |
263,186.7304 |
0.0115 EUR |
0.0100 EUR |
0.0119 EUR |
0.0109 EUR |
| 2024-12-23 |
0.0114 EUR |
35,397.9557 |
0.0113 EUR |
0.0106 EUR |
0.0116 EUR |
0.0115 EUR |
| 2024-12-22 |
0.0111 EUR |
169,894.4975 |
0.0111 EUR |
0.0103 EUR |
0.0120 EUR |
0.0110 EUR |
| 2024-12-21 |
0.0114 EUR |
203,845.0995 |
0.0108 EUR |
0.0105 EUR |
0.0122 EUR |
0.0111 EUR |
| 2024-12-20 |
0.0103 EUR |
454,734.8038 |
0.0115 EUR |
0.0096 EUR |
0.0115 EUR |
0.0108 EUR |
| 2024-12-19 |
0.0114 EUR |
95,342.1358 |
0.0111 EUR |
0.0106 EUR |
0.0120 EUR |
0.0106 EUR |
| 2024-12-18 |
0.0121 EUR |
175,974.5332 |
0.0126 EUR |
0.0113 EUR |
0.0133 EUR |
0.0123 EUR |
| 2024-12-17 |
0.0125 EUR |
3,198.5819 |
0.0130 EUR |
0.0122 EUR |
0.0130 EUR |
0.0122 EUR |
| 2024-12-16 |
0.0130 EUR |
33,628.6776 |
0.0132 EUR |
0.0123 EUR |
0.0133 EUR |
0.0123 EUR |
| 2024-12-15 |
0.0127 EUR |
52,888.6804 |
0.0132 EUR |
0.0121 EUR |
0.0133 EUR |
0.0122 EUR |
| 2024-12-14 |
0.0130 EUR |
102,116.5028 |
0.0127 EUR |
0.0125 EUR |
0.0132 EUR |
0.0126 EUR |
| 2024-12-13 |
0.0126 EUR |
70,359.7803 |
0.0133 EUR |
0.0123 EUR |
0.0136 EUR |
0.0123 EUR |
| 2024-12-12 |
0.0136 EUR |
22,421.5697 |
0.0134 EUR |
0.0133 EUR |
0.0138 EUR |
0.0138 EUR |
| 2024-12-11 |
0.0128 EUR |
86,373.0091 |
0.0140 EUR |
0.0124 EUR |
0.0140 EUR |
0.0139 EUR |
| 2024-12-10 |
0.0126 EUR |
4,544.9055 |
0.0137 EUR |
0.0123 EUR |
0.0137 EUR |
0.0123 EUR |
| 2024-12-09 |
0.0137 EUR |
211,212.1358 |
0.0159 EUR |
0.0122 EUR |
0.0159 EUR |
0.0130 EUR |
| 2024-12-08 |
0.0145 EUR |
7,403.6208 |
0.0150 EUR |
0.0142 EUR |
0.0150 EUR |
0.0142 EUR |
| 2024-12-07 |
0.0156 EUR |
72,651.2542 |
0.0151 EUR |
0.0139 EUR |
0.0166 EUR |
0.0154 EUR |
| 2024-12-06 |
0.0150 EUR |
125,776.0807 |
0.0152 EUR |
0.0149 EUR |
0.0164 EUR |
0.0164 EUR |
| 2024-12-05 |
0.0161 EUR |
303,372.3324 |
0.0167 EUR |
0.0149 EUR |
0.0191 EUR |
0.0168 EUR |
| 2024-12-04 |
0.0153 EUR |
176,607.4854 |
0.0146 EUR |
0.0140 EUR |
0.0172 EUR |
0.0164 EUR |
| 2024-12-03 |
0.0147 EUR |
80,229.8562 |
0.0142 EUR |
0.0136 EUR |
0.0158 EUR |
0.0146 EUR |
| 2024-12-02 |
0.0137 EUR |
183,459.1769 |
0.0147 EUR |
0.0126 EUR |
0.0147 EUR |
0.0136 EUR |
| 2024-12-01 |
0.0136 EUR |
161,869.2173 |
0.0133 EUR |
0.0133 EUR |
0.0148 EUR |
0.0137 EUR |
| 2024-11-30 |
0.0135 EUR |
13,224.6613 |
0.0141 EUR |
0.0133 EUR |
0.0144 EUR |
0.0138 EUR |
| 2024-11-29 |
0.0133 EUR |
83,089.7151 |
0.0140 EUR |
0.0130 EUR |
0.0145 EUR |
0.0133 EUR |
| 2024-11-28 |
0.0132 EUR |
49,030.0634 |
0.0137 EUR |
0.0131 EUR |
0.0137 EUR |
0.0131 EUR |
| 2024-11-27 |
0.0140 EUR |
82,416.5979 |
0.0129 EUR |
0.0129 EUR |
0.0147 EUR |
0.0135 EUR |
| 2024-11-26 |
0.0138 EUR |
238,090.2548 |
0.0143 EUR |
0.0123 EUR |
0.0152 EUR |
0.0145 EUR |
| 2024-11-25 |
0.0131 EUR |
255,960.9281 |
0.0135 EUR |
0.0124 EUR |
0.0141 EUR |
0.0128 EUR |
| 2024-11-24 |
0.0138 EUR |
590,221.3305 |
0.0131 EUR |
0.0124 EUR |
0.0169 EUR |
0.0130 EUR |
| 2024-11-23 |
0.0130 EUR |
505,644.5247 |
0.0115 EUR |
0.0111 EUR |
0.0140 EUR |
0.0138 EUR |
| 2024-11-22 |
0.0111 EUR |
69,544.1662 |
0.0114 EUR |
0.0106 EUR |
0.0116 EUR |
0.0115 EUR |
| 2024-11-21 |
0.0109 EUR |
309,762.7770 |
0.0116 EUR |
0.0106 EUR |
0.0117 EUR |
0.0114 EUR |
| 2024-11-20 |
0.0111 EUR |
238,827.0433 |
0.0109 EUR |
0.0105 EUR |
0.0117 EUR |
0.0106 EUR |
| 2024-11-19 |
0.0109 EUR |
306,185.2696 |
0.0109 EUR |
0.0104 EUR |
0.0115 EUR |
0.0105 EUR |
| 2024-11-18 |
0.0102 EUR |
203,764.5706 |
0.0102 EUR |
0.0101 EUR |
0.0107 EUR |
0.0103 EUR |
| 2024-11-17 |
0.0107 EUR |
49,223.4194 |
0.0106 EUR |
0.0102 EUR |
0.0117 EUR |
0.0105 EUR |
| 2024-11-16 |
0.0099 EUR |
93,673.1103 |
0.0100 EUR |
0.0097 EUR |
0.0106 EUR |
0.0105 EUR |
| 2024-11-15 |
0.0102 EUR |
61,461.7997 |
0.0105 EUR |
0.0098 EUR |
0.0106 EUR |
0.0098 EUR |
| 2024-11-14 |
0.0099 EUR |
43,863.6001 |
0.0105 EUR |
0.0096 EUR |
0.0109 EUR |
0.0098 EUR |
| 2024-11-13 |
0.0103 EUR |
38,303.7417 |
0.0105 EUR |
0.0098 EUR |
0.0106 EUR |
0.0105 EUR |
| 2024-11-12 |
0.0110 EUR |
104,799.4559 |
0.0102 EUR |
0.0101 EUR |
0.0118 EUR |
0.0104 EUR |
| 2024-11-11 |
0.0099 EUR |
147,403.7596 |
0.0098 EUR |
0.0094 EUR |
0.0102 EUR |
0.0100 EUR |
| 2024-11-10 |
0.0094 EUR |
74,516.9440 |
0.0090 EUR |
0.0090 EUR |
0.0099 EUR |
0.0099 EUR |
| 2024-11-09 |
0.0088 EUR |
3,585.7233 |
0.0087 EUR |
0.0087 EUR |
0.0090 EUR |
0.0090 EUR |
| 2024-11-08 |
0.0088 EUR |
37,187.4914 |
0.0087 EUR |
0.0087 EUR |
0.0090 EUR |
0.0090 EUR |
| 2024-11-07 |
0.0088 EUR |
2,741.2175 |
0.0088 EUR |
0.0084 EUR |
0.0089 EUR |
0.0089 EUR |
| 2024-11-06 |
0.0081 EUR |
50,885.7558 |
0.0081 EUR |
0.0080 EUR |
0.0087 EUR |
0.0087 EUR |