Market [unlinked] / EUR
Identifier on Kraken: INTREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-13 |
0.0494 EUR |
36,702.0910 |
0.0498 EUR |
0.0486 EUR |
0.0517 EUR |
0.0497 EUR |
| 2022-09-12 |
0.0496 EUR |
207,780.9687 |
0.0500 EUR |
0.0456 EUR |
0.0521 EUR |
0.0505 EUR |
| 2022-09-11 |
0.0510 EUR |
36,904.2607 |
0.0512 EUR |
0.0495 EUR |
0.0520 EUR |
0.0505 EUR |
| 2022-09-10 |
0.0509 EUR |
187,498.5572 |
0.0485 EUR |
0.0467 EUR |
0.0530 EUR |
0.0519 EUR |
| 2022-09-09 |
0.0486 EUR |
146,565.8038 |
0.0488 EUR |
0.0450 EUR |
0.0519 EUR |
0.0471 EUR |
| 2022-09-08 |
0.0496 EUR |
76,148.8392 |
0.0500 EUR |
0.0476 EUR |
0.0517 EUR |
0.0482 EUR |
| 2022-09-07 |
0.0490 EUR |
89,386.6877 |
0.0528 EUR |
0.0478 EUR |
0.0528 EUR |
0.0491 EUR |
| 2022-09-06 |
0.0515 EUR |
129,323.7422 |
0.0513 EUR |
0.0490 EUR |
0.0540 EUR |
0.0500 EUR |
| 2022-09-05 |
0.0492 EUR |
357,011.4091 |
0.0532 EUR |
0.0469 EUR |
0.0545 EUR |
0.0505 EUR |
| 2022-09-04 |
0.0533 EUR |
55,345.5293 |
0.0544 EUR |
0.0518 EUR |
0.0548 EUR |
0.0533 EUR |
| 2022-09-03 |
0.0564 EUR |
53,511.6476 |
0.0614 EUR |
0.0511 EUR |
0.0619 EUR |
0.0545 EUR |
| 2022-09-02 |
0.0532 EUR |
99,208.3545 |
0.0521 EUR |
0.0480 EUR |
0.0608 EUR |
0.0608 EUR |
| 2022-09-01 |
0.0516 EUR |
104,558.2070 |
0.0527 EUR |
0.0501 EUR |
0.0543 EUR |
0.0526 EUR |
| 2022-08-31 |
0.0550 EUR |
62,508.5059 |
0.0561 EUR |
0.0511 EUR |
0.0582 EUR |
0.0526 EUR |
| 2022-08-30 |
0.0588 EUR |
45,104.6147 |
0.0595 EUR |
0.0560 EUR |
0.0607 EUR |
0.0560 EUR |
| 2022-08-29 |
0.0599 EUR |
67,537.6722 |
0.0615 EUR |
0.0560 EUR |
0.0622 EUR |
0.0601 EUR |
| 2022-08-28 |
0.0613 EUR |
49,172.8843 |
0.0629 EUR |
0.0600 EUR |
0.0629 EUR |
0.0614 EUR |
| 2022-08-27 |
0.0619 EUR |
174,070.2861 |
0.0611 EUR |
0.0558 EUR |
0.0683 EUR |
0.0640 EUR |
| 2022-08-26 |
0.0595 EUR |
298,567.6025 |
0.0650 EUR |
0.0435 EUR |
0.0684 EUR |
0.0619 EUR |
| 2022-08-25 |
0.0660 EUR |
263,224.3890 |
0.0681 EUR |
0.0630 EUR |
0.0695 EUR |
0.0666 EUR |
| 2022-08-24 |
0.0703 EUR |
172,493.4042 |
0.0738 EUR |
0.0676 EUR |
0.0747 EUR |
0.0687 EUR |
| 2022-08-23 |
0.0709 EUR |
102,617.7254 |
0.0720 EUR |
0.0681 EUR |
0.0736 EUR |
0.0717 EUR |
| 2022-08-22 |
0.0674 EUR |
95,854.1823 |
0.0735 EUR |
0.0642 EUR |
0.0750 EUR |
0.0670 EUR |
| 2022-08-21 |
0.0704 EUR |
94,358.4338 |
0.0730 EUR |
0.0673 EUR |
0.0741 EUR |
0.0725 EUR |
| 2022-08-20 |
0.0752 EUR |
64,221.0959 |
0.0756 EUR |
0.0700 EUR |
0.0818 EUR |
0.0732 EUR |
| 2022-08-19 |
0.0766 EUR |
102,183.5066 |
0.0816 EUR |
0.0710 EUR |
0.0817 EUR |
0.0767 EUR |
| 2022-08-18 |
0.0797 EUR |
203,780.5629 |
0.0891 EUR |
0.0742 EUR |
0.0891 EUR |
0.0816 EUR |
| 2022-08-17 |
0.0905 EUR |
129,548.6735 |
0.0985 EUR |
0.0844 EUR |
0.0985 EUR |
0.0892 EUR |
| 2022-08-16 |
0.0943 EUR |
284,117.6986 |
0.1008 EUR |
0.0833 EUR |
0.1098 EUR |
0.0985 EUR |
| 2022-08-15 |
0.1048 EUR |
240,951.5589 |
0.1229 EUR |
0.0914 EUR |
0.1259 EUR |
0.1025 EUR |
| 2022-08-14 |
0.1281 EUR |
208,980.0722 |
0.1215 EUR |
0.1136 EUR |
0.1400 EUR |
0.1248 EUR |
| 2022-08-13 |
0.1310 EUR |
103,541.7194 |
0.1349 EUR |
0.1153 EUR |
0.1500 EUR |
0.1205 EUR |
| 2022-08-12 |
0.1324 EUR |
35,463.5625 |
0.1412 EUR |
0.1285 EUR |
0.1460 EUR |
0.1304 EUR |
| 2022-08-11 |
0.1294 EUR |
56,025.7226 |
0.1267 EUR |
0.1183 EUR |
0.1431 EUR |
0.1285 EUR |
| 2022-08-10 |
0.1287 EUR |
142,194.4310 |
0.1214 EUR |
0.1092 EUR |
0.1500 EUR |
0.1300 EUR |
| 2022-08-09 |
0.1180 EUR |
42,798.3358 |
0.1189 EUR |
0.1128 EUR |
0.1245 EUR |
0.1218 EUR |
| 2022-08-08 |
0.1168 EUR |
38,251.5845 |
0.1137 EUR |
0.1094 EUR |
0.1231 EUR |
0.1198 EUR |
| 2022-08-07 |
0.1174 EUR |
88,257.9129 |
0.1308 EUR |
0.1080 EUR |
0.1310 EUR |
0.1150 EUR |
| 2022-08-06 |
0.1188 EUR |
247,678.6782 |
0.1060 EUR |
0.1035 EUR |
0.1468 EUR |
0.1189 EUR |
| 2022-08-05 |
0.1020 EUR |
278,937.9330 |
0.0872 EUR |
0.0863 EUR |
0.1285 EUR |
0.1059 EUR |
| 2022-08-04 |
0.0863 EUR |
47,340.6223 |
0.0854 EUR |
0.0823 EUR |
0.0886 EUR |
0.0871 EUR |
| 2022-08-03 |
0.0795 EUR |
16,626.1007 |
0.0767 EUR |
0.0760 EUR |
0.0847 EUR |
0.0842 EUR |
| 2022-08-02 |
0.0756 EUR |
34,903.2405 |
0.0786 EUR |
0.0734 EUR |
0.0786 EUR |
0.0762 EUR |
| 2022-08-01 |
0.0759 EUR |
86,185.0932 |
0.0758 EUR |
0.0735 EUR |
0.0787 EUR |
0.0787 EUR |
| 2022-07-31 |
0.0774 EUR |
25,312.2696 |
0.0743 EUR |
0.0743 EUR |
0.0808 EUR |
0.0764 EUR |
| 2022-07-30 |
0.0760 EUR |
103,090.3345 |
0.0792 EUR |
0.0732 EUR |
0.0793 EUR |
0.0767 EUR |
| 2022-07-29 |
0.0809 EUR |
90,047.9735 |
0.0824 EUR |
0.0783 EUR |
0.0848 EUR |
0.0805 EUR |
| 2022-07-28 |
0.0829 EUR |
63,046.4046 |
0.0835 EUR |
0.0825 EUR |
0.0866 EUR |
0.0825 EUR |
| 2022-07-27 |
0.0840 EUR |
62,401.8827 |
0.0863 EUR |
0.0823 EUR |
0.0900 EUR |
0.0848 EUR |
| 2022-07-26 |
0.0891 EUR |
15,235.0487 |
0.0841 EUR |
0.0840 EUR |
0.0947 EUR |
0.0869 EUR |