Market [unlinked] / EUR
Identifier on Kraken: INTREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-18 |
0.0324 EUR |
15,871.8503 |
0.0323 EUR |
0.0317 EUR |
0.0331 EUR |
0.0317 EUR |
| 2022-10-17 |
0.0325 EUR |
46,823.5912 |
0.0337 EUR |
0.0318 EUR |
0.0337 EUR |
0.0326 EUR |
| 2022-10-16 |
0.0335 EUR |
13,215.1863 |
0.0341 EUR |
0.0328 EUR |
0.0345 EUR |
0.0341 EUR |
| 2022-10-15 |
0.0335 EUR |
8,069.7861 |
0.0323 EUR |
0.0323 EUR |
0.0342 EUR |
0.0342 EUR |
| 2022-10-14 |
0.0323 EUR |
53,582.3276 |
0.0329 EUR |
0.0319 EUR |
0.0333 EUR |
0.0323 EUR |
| 2022-10-13 |
0.0338 EUR |
138,594.4092 |
0.0326 EUR |
0.0324 EUR |
0.0364 EUR |
0.0333 EUR |
| 2022-10-12 |
0.0322 EUR |
13,842.0061 |
0.0321 EUR |
0.0314 EUR |
0.0330 EUR |
0.0317 EUR |
| 2022-10-11 |
0.0322 EUR |
115,387.2429 |
0.0325 EUR |
0.0303 EUR |
0.0337 EUR |
0.0333 EUR |
| 2022-10-10 |
0.0322 EUR |
6,744.7043 |
0.0329 EUR |
0.0312 EUR |
0.0329 EUR |
0.0312 EUR |
| 2022-10-09 |
0.0324 EUR |
21,526.1605 |
0.0331 EUR |
0.0321 EUR |
0.0331 EUR |
0.0326 EUR |
| 2022-10-08 |
0.0328 EUR |
13,828.0614 |
0.0337 EUR |
0.0321 EUR |
0.0337 EUR |
0.0329 EUR |
| 2022-10-07 |
0.0339 EUR |
16,084.6866 |
0.0353 EUR |
0.0333 EUR |
0.0353 EUR |
0.0343 EUR |
| 2022-10-06 |
0.0352 EUR |
59,560.3691 |
0.0354 EUR |
0.0340 EUR |
0.0361 EUR |
0.0353 EUR |
| 2022-10-05 |
0.0357 EUR |
33,552.0869 |
0.0376 EUR |
0.0352 EUR |
0.0378 EUR |
0.0356 EUR |
| 2022-10-04 |
0.0365 EUR |
118,085.5427 |
0.0369 EUR |
0.0354 EUR |
0.0377 EUR |
0.0374 EUR |
| 2022-10-03 |
0.0372 EUR |
96,303.4204 |
0.0378 EUR |
0.0357 EUR |
0.0413 EUR |
0.0366 EUR |
| 2022-10-02 |
0.0375 EUR |
29,024.8628 |
0.0377 EUR |
0.0370 EUR |
0.0391 EUR |
0.0384 EUR |
| 2022-10-01 |
0.0377 EUR |
48,137.3071 |
0.0384 EUR |
0.0371 EUR |
0.0388 EUR |
0.0380 EUR |
| 2022-09-30 |
0.0386 EUR |
70,245.2263 |
0.0403 EUR |
0.0376 EUR |
0.0404 EUR |
0.0376 EUR |
| 2022-09-29 |
0.0429 EUR |
89,512.0752 |
0.0438 EUR |
0.0401 EUR |
0.0452 EUR |
0.0401 EUR |
| 2022-09-28 |
0.0433 EUR |
55,797.3456 |
0.0414 EUR |
0.0411 EUR |
0.0439 EUR |
0.0427 EUR |
| 2022-09-27 |
0.0406 EUR |
101,952.2537 |
0.0431 EUR |
0.0392 EUR |
0.0431 EUR |
0.0411 EUR |
| 2022-09-26 |
0.0423 EUR |
57,214.2644 |
0.0423 EUR |
0.0413 EUR |
0.0431 EUR |
0.0431 EUR |
| 2022-09-25 |
0.0428 EUR |
38,190.1490 |
0.0429 EUR |
0.0424 EUR |
0.0432 EUR |
0.0426 EUR |
| 2022-09-24 |
0.0429 EUR |
30,801.7073 |
0.0432 EUR |
0.0421 EUR |
0.0434 EUR |
0.0429 EUR |
| 2022-09-23 |
0.0429 EUR |
21,631.9777 |
0.0445 EUR |
0.0419 EUR |
0.0445 EUR |
0.0432 EUR |
| 2022-09-22 |
0.0438 EUR |
184,538.7769 |
0.0411 EUR |
0.0400 EUR |
0.0464 EUR |
0.0450 EUR |
| 2022-09-21 |
0.0392 EUR |
10,635.1035 |
0.0433 EUR |
0.0371 EUR |
0.0433 EUR |
0.0433 EUR |
| 2022-09-20 |
0.0426 EUR |
151,506.0214 |
0.0457 EUR |
0.0390 EUR |
0.0463 EUR |
0.0400 EUR |
| 2022-09-19 |
0.0461 EUR |
56,890.7236 |
0.0502 EUR |
0.0431 EUR |
0.0518 EUR |
0.0450 EUR |
| 2022-09-18 |
0.0475 EUR |
57,391.4235 |
0.0486 EUR |
0.0455 EUR |
0.0497 EUR |
0.0455 EUR |
| 2022-09-17 |
0.0478 EUR |
43,341.7865 |
0.0488 EUR |
0.0468 EUR |
0.0488 EUR |
0.0475 EUR |
| 2022-09-16 |
0.0482 EUR |
11,042.2135 |
0.0494 EUR |
0.0478 EUR |
0.0494 EUR |
0.0488 EUR |
| 2022-09-15 |
0.0488 EUR |
24,397.6867 |
0.0495 EUR |
0.0480 EUR |
0.0501 EUR |
0.0491 EUR |
| 2022-09-14 |
0.0499 EUR |
8,150.5612 |
0.0512 EUR |
0.0485 EUR |
0.0515 EUR |
0.0490 EUR |
| 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 |