Market [unlinked] / EUR
Identifier on Kraken: INTREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |