Market [unlinked] / EUR
Identifier on Kraken: INTREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-21 |
0.0351 EUR |
13,687.4837 |
0.0359 EUR |
0.0339 EUR |
0.0364 EUR |
0.0356 EUR |
| 2024-04-20 |
0.0362 EUR |
59,678.9582 |
0.0348 EUR |
0.0324 EUR |
0.0377 EUR |
0.0352 EUR |
| 2024-04-19 |
0.0336 EUR |
17,918.9147 |
0.0340 EUR |
0.0323 EUR |
0.0355 EUR |
0.0350 EUR |
| 2024-04-18 |
0.0339 EUR |
23,587.5172 |
0.0335 EUR |
0.0330 EUR |
0.0349 EUR |
0.0341 EUR |
| 2024-04-17 |
0.0335 EUR |
92,972.7754 |
0.0353 EUR |
0.0309 EUR |
0.0357 EUR |
0.0331 EUR |
| 2024-04-16 |
0.0360 EUR |
51,891.1237 |
0.0370 EUR |
0.0341 EUR |
0.0375 EUR |
0.0352 EUR |
| 2024-04-15 |
0.0373 EUR |
85,913.9945 |
0.0374 EUR |
0.0357 EUR |
0.0400 EUR |
0.0371 EUR |
| 2024-04-14 |
0.0377 EUR |
136,081.7169 |
0.0355 EUR |
0.0355 EUR |
0.0437 EUR |
0.0377 EUR |
| 2024-04-13 |
0.0345 EUR |
186,121.3882 |
0.0376 EUR |
0.0300 EUR |
0.0399 EUR |
0.0319 EUR |
| 2024-04-12 |
0.0388 EUR |
52,422.7651 |
0.0398 EUR |
0.0371 EUR |
0.0405 EUR |
0.0372 EUR |
| 2024-04-11 |
0.0412 EUR |
75,729.9813 |
0.0406 EUR |
0.0393 EUR |
0.0437 EUR |
0.0393 EUR |
| 2024-04-10 |
0.0407 EUR |
49,109.5964 |
0.0431 EUR |
0.0396 EUR |
0.0431 EUR |
0.0404 EUR |
| 2024-04-09 |
0.0410 EUR |
25,113.1825 |
0.0409 EUR |
0.0397 EUR |
0.0417 EUR |
0.0417 EUR |
| 2024-04-08 |
0.0403 EUR |
127,849.0706 |
0.0390 EUR |
0.0389 EUR |
0.0416 EUR |
0.0408 EUR |
| 2024-04-07 |
0.0386 EUR |
122,328.2677 |
0.0380 EUR |
0.0366 EUR |
0.0411 EUR |
0.0378 EUR |
| 2024-04-06 |
0.0377 EUR |
105,047.5760 |
0.0380 EUR |
0.0368 EUR |
0.0387 EUR |
0.0378 EUR |
| 2024-04-05 |
0.0389 EUR |
65,630.8512 |
0.0401 EUR |
0.0380 EUR |
0.0401 EUR |
0.0382 EUR |
| 2024-04-04 |
0.0390 EUR |
248,121.2272 |
0.0399 EUR |
0.0375 EUR |
0.0410 EUR |
0.0402 EUR |
| 2024-04-03 |
0.0398 EUR |
129,644.4269 |
0.0416 EUR |
0.0386 EUR |
0.0431 EUR |
0.0413 EUR |
| 2024-04-02 |
0.0415 EUR |
117,328.9236 |
0.0414 EUR |
0.0394 EUR |
0.0435 EUR |
0.0405 EUR |
| 2024-04-01 |
0.0434 EUR |
367,923.4112 |
0.0454 EUR |
0.0401 EUR |
0.0480 EUR |
0.0414 EUR |
| 2024-03-31 |
0.0474 EUR |
278,012.1112 |
0.0449 EUR |
0.0431 EUR |
0.0513 EUR |
0.0449 EUR |
| 2024-03-30 |
0.0473 EUR |
143,357.3402 |
0.0480 EUR |
0.0445 EUR |
0.0506 EUR |
0.0445 EUR |
| 2024-03-29 |
0.0489 EUR |
217,932.6840 |
0.0512 EUR |
0.0480 EUR |
0.0516 EUR |
0.0484 EUR |
| 2024-03-28 |
0.0505 EUR |
374,732.6784 |
0.0517 EUR |
0.0486 EUR |
0.0537 EUR |
0.0508 EUR |
| 2024-03-27 |
0.0502 EUR |
447,687.4514 |
0.0469 EUR |
0.0465 EUR |
0.0525 EUR |
0.0514 EUR |
| 2024-03-26 |
0.0459 EUR |
361,319.2833 |
0.0455 EUR |
0.0445 EUR |
0.0478 EUR |
0.0463 EUR |
| 2024-03-25 |
0.0448 EUR |
255,243.6236 |
0.0457 EUR |
0.0420 EUR |
0.0481 EUR |
0.0451 EUR |
| 2024-03-24 |
0.0453 EUR |
82,493.6651 |
0.0460 EUR |
0.0445 EUR |
0.0460 EUR |
0.0454 EUR |
| 2024-03-23 |
0.0456 EUR |
43,399.5016 |
0.0452 EUR |
0.0448 EUR |
0.0473 EUR |
0.0463 EUR |
| 2024-03-22 |
0.0473 EUR |
337,352.2793 |
0.0469 EUR |
0.0445 EUR |
0.0490 EUR |
0.0446 EUR |
| 2024-03-21 |
0.0456 EUR |
211,914.5592 |
0.0454 EUR |
0.0430 EUR |
0.0483 EUR |
0.0453 EUR |
| 2024-03-20 |
0.0450 EUR |
232,890.4721 |
0.0458 EUR |
0.0435 EUR |
0.0464 EUR |
0.0452 EUR |
| 2024-03-19 |
0.0454 EUR |
225,969.0067 |
0.0484 EUR |
0.0434 EUR |
0.0484 EUR |
0.0450 EUR |
| 2024-03-18 |
0.0498 EUR |
141,041.7284 |
0.0505 EUR |
0.0475 EUR |
0.0520 EUR |
0.0481 EUR |
| 2024-03-17 |
0.0515 EUR |
152,687.0845 |
0.0526 EUR |
0.0501 EUR |
0.0531 EUR |
0.0518 EUR |
| 2024-03-16 |
0.0542 EUR |
142,272.9348 |
0.0561 EUR |
0.0516 EUR |
0.0570 EUR |
0.0536 EUR |
| 2024-03-15 |
0.0634 EUR |
412,564.5725 |
0.0614 EUR |
0.0534 EUR |
0.0701 EUR |
0.0559 EUR |
| 2024-03-14 |
0.0590 EUR |
307,451.1116 |
0.0613 EUR |
0.0550 EUR |
0.0636 EUR |
0.0619 EUR |
| 2024-03-13 |
0.0621 EUR |
196,531.2550 |
0.0644 EUR |
0.0554 EUR |
0.0691 EUR |
0.0611 EUR |
| 2024-03-12 |
0.0637 EUR |
251,476.6215 |
0.0628 EUR |
0.0601 EUR |
0.0691 EUR |
0.0627 EUR |
| 2024-03-11 |
0.0594 EUR |
876,482.0639 |
0.0641 EUR |
0.0540 EUR |
0.0749 EUR |
0.0621 EUR |
| 2024-03-10 |
0.0623 EUR |
155,484.4553 |
0.0600 EUR |
0.0594 EUR |
0.0645 EUR |
0.0630 EUR |
| 2024-03-09 |
0.0611 EUR |
31,616.5765 |
0.0607 EUR |
0.0591 EUR |
0.0629 EUR |
0.0613 EUR |
| 2024-03-08 |
0.0602 EUR |
326,323.8741 |
0.0595 EUR |
0.0537 EUR |
0.0645 EUR |
0.0624 EUR |
| 2024-03-07 |
0.0606 EUR |
303,631.2784 |
0.0634 EUR |
0.0576 EUR |
0.0645 EUR |
0.0601 EUR |
| 2024-03-06 |
0.0631 EUR |
86,705.7483 |
0.0623 EUR |
0.0597 EUR |
0.0647 EUR |
0.0634 EUR |
| 2024-03-05 |
0.0640 EUR |
263,296.2871 |
0.0635 EUR |
0.0576 EUR |
0.0670 EUR |
0.0615 EUR |
| 2024-03-04 |
0.0658 EUR |
89,667.5863 |
0.0651 EUR |
0.0616 EUR |
0.0696 EUR |
0.0657 EUR |
| 2024-03-03 |
0.0637 EUR |
160,636.8832 |
0.0648 EUR |
0.0586 EUR |
0.0669 EUR |
0.0655 EUR |