Market [unlinked] / EUR
Identifier on Kraken: INTREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-02 |
0.0649 EUR |
194,686.8928 |
0.0617 EUR |
0.0614 EUR |
0.0700 EUR |
0.0664 EUR |
| 2024-03-01 |
0.0629 EUR |
265,133.0571 |
0.0670 EUR |
0.0592 EUR |
0.0686 EUR |
0.0618 EUR |
| 2024-02-29 |
0.0685 EUR |
106,577.8885 |
0.0658 EUR |
0.0652 EUR |
0.0730 EUR |
0.0665 EUR |
| 2024-02-28 |
0.0636 EUR |
160,010.9324 |
0.0640 EUR |
0.0605 EUR |
0.0685 EUR |
0.0643 EUR |
| 2024-02-27 |
0.0593 EUR |
285,414.2196 |
0.0573 EUR |
0.0559 EUR |
0.0660 EUR |
0.0611 EUR |
| 2024-02-26 |
0.0573 EUR |
86,888.8732 |
0.0566 EUR |
0.0554 EUR |
0.0600 EUR |
0.0600 EUR |
| 2024-02-25 |
0.0567 EUR |
54,457.6783 |
0.0563 EUR |
0.0540 EUR |
0.0577 EUR |
0.0575 EUR |
| 2024-02-24 |
0.0540 EUR |
254,666.7087 |
0.0557 EUR |
0.0530 EUR |
0.0566 EUR |
0.0555 EUR |
| 2024-02-23 |
0.0556 EUR |
50,858.9601 |
0.0567 EUR |
0.0546 EUR |
0.0569 EUR |
0.0565 EUR |
| 2024-02-22 |
0.0552 EUR |
141,925.0392 |
0.0557 EUR |
0.0532 EUR |
0.0578 EUR |
0.0557 EUR |
| 2024-02-21 |
0.0558 EUR |
75,145.1055 |
0.0591 EUR |
0.0526 EUR |
0.0600 EUR |
0.0554 EUR |
| 2024-02-20 |
0.0583 EUR |
571,485.1496 |
0.0582 EUR |
0.0529 EUR |
0.0659 EUR |
0.0584 EUR |
| 2024-02-19 |
0.0570 EUR |
409,092.9024 |
0.0534 EUR |
0.0534 EUR |
0.0642 EUR |
0.0553 EUR |
| 2024-02-18 |
0.0525 EUR |
106,351.4968 |
0.0518 EUR |
0.0500 EUR |
0.0547 EUR |
0.0529 EUR |
| 2024-02-17 |
0.0515 EUR |
120,210.8875 |
0.0531 EUR |
0.0505 EUR |
0.0531 EUR |
0.0505 EUR |
| 2024-02-16 |
0.0535 EUR |
127,127.3697 |
0.0538 EUR |
0.0522 EUR |
0.0542 EUR |
0.0526 EUR |
| 2024-02-15 |
0.0553 EUR |
314,262.1302 |
0.0542 EUR |
0.0529 EUR |
0.0589 EUR |
0.0558 EUR |
| 2024-02-14 |
0.0563 EUR |
255,022.1098 |
0.0571 EUR |
0.0551 EUR |
0.0583 EUR |
0.0556 EUR |
| 2024-02-13 |
0.0570 EUR |
211,741.6405 |
0.0586 EUR |
0.0558 EUR |
0.0586 EUR |
0.0563 EUR |
| 2024-02-12 |
0.0602 EUR |
177,178.0191 |
0.0613 EUR |
0.0570 EUR |
0.0625 EUR |
0.0572 EUR |
| 2024-02-11 |
0.0647 EUR |
120,678.8872 |
0.0614 EUR |
0.0605 EUR |
0.0672 EUR |
0.0623 EUR |
| 2024-02-10 |
0.0635 EUR |
38,339.5284 |
0.0648 EUR |
0.0611 EUR |
0.0651 EUR |
0.0618 EUR |
| 2024-02-09 |
0.0645 EUR |
102,373.8469 |
0.0625 EUR |
0.0613 EUR |
0.0672 EUR |
0.0651 EUR |
| 2024-02-08 |
0.0657 EUR |
296,760.7002 |
0.0666 EUR |
0.0629 EUR |
0.0678 EUR |
0.0642 EUR |
| 2024-02-07 |
0.0619 EUR |
979,288.7620 |
0.0607 EUR |
0.0594 EUR |
0.0675 EUR |
0.0666 EUR |
| 2024-02-06 |
0.0596 EUR |
344,654.6004 |
0.0593 EUR |
0.0553 EUR |
0.0656 EUR |
0.0611 EUR |
| 2024-02-05 |
0.0629 EUR |
250,231.0552 |
0.0644 EUR |
0.0592 EUR |
0.0666 EUR |
0.0595 EUR |
| 2024-02-04 |
0.0655 EUR |
1,740,515.7882 |
0.0669 EUR |
0.0628 EUR |
0.0723 EUR |
0.0652 EUR |
| 2024-02-03 |
0.0774 EUR |
1,061,085.9282 |
0.0786 EUR |
0.0640 EUR |
0.0879 EUR |
0.0672 EUR |
| 2024-02-02 |
0.0723 EUR |
358,171.8600 |
0.0697 EUR |
0.0677 EUR |
0.0780 EUR |
0.0773 EUR |
| 2024-02-01 |
0.0660 EUR |
408,218.5020 |
0.0671 EUR |
0.0611 EUR |
0.0722 EUR |
0.0698 EUR |
| 2024-01-31 |
0.0700 EUR |
411,319.0559 |
0.0766 EUR |
0.0640 EUR |
0.0774 EUR |
0.0685 EUR |
| 2024-01-30 |
0.0667 EUR |
688,451.4587 |
0.0616 EUR |
0.0557 EUR |
0.0865 EUR |
0.0768 EUR |
| 2024-01-29 |
0.0573 EUR |
194,407.5204 |
0.0510 EUR |
0.0500 EUR |
0.0629 EUR |
0.0612 EUR |
| 2024-01-28 |
0.0505 EUR |
21,202.6040 |
0.0490 EUR |
0.0488 EUR |
0.0519 EUR |
0.0519 EUR |
| 2024-01-27 |
0.0500 EUR |
147,769.3064 |
0.0503 EUR |
0.0480 EUR |
0.0519 EUR |
0.0494 EUR |
| 2024-01-26 |
0.0471 EUR |
227,050.2920 |
0.0468 EUR |
0.0449 EUR |
0.0518 EUR |
0.0500 EUR |
| 2024-01-25 |
0.0498 EUR |
378,383.2766 |
0.0510 EUR |
0.0435 EUR |
0.0591 EUR |
0.0464 EUR |
| 2024-01-24 |
0.0499 EUR |
342,681.5844 |
0.0470 EUR |
0.0438 EUR |
0.0554 EUR |
0.0507 EUR |
| 2024-01-23 |
0.0486 EUR |
348,310.9359 |
0.0512 EUR |
0.0450 EUR |
0.0539 EUR |
0.0499 EUR |
| 2024-01-22 |
0.0533 EUR |
301,083.6597 |
0.0501 EUR |
0.0490 EUR |
0.0586 EUR |
0.0512 EUR |
| 2024-01-21 |
0.0514 EUR |
307,927.2722 |
0.0501 EUR |
0.0486 EUR |
0.0598 EUR |
0.0520 EUR |
| 2024-01-20 |
0.0533 EUR |
909,752.3298 |
0.0467 EUR |
0.0467 EUR |
0.0608 EUR |
0.0584 EUR |
| 2024-01-19 |
0.0425 EUR |
413,531.4883 |
0.0364 EUR |
0.0361 EUR |
0.0453 EUR |
0.0443 EUR |
| 2024-01-18 |
0.0393 EUR |
771,438.1988 |
0.0350 EUR |
0.0347 EUR |
0.0439 EUR |
0.0374 EUR |
| 2024-01-17 |
0.0325 EUR |
271,343.8080 |
0.0299 EUR |
0.0288 EUR |
0.0359 EUR |
0.0346 EUR |
| 2024-01-16 |
0.0269 EUR |
295,719.4444 |
0.0256 EUR |
0.0249 EUR |
0.0286 EUR |
0.0280 EUR |
| 2024-01-15 |
0.0248 EUR |
116,419.4973 |
0.0256 EUR |
0.0243 EUR |
0.0267 EUR |
0.0246 EUR |
| 2024-01-14 |
0.0246 EUR |
87,959.8089 |
0.0245 EUR |
0.0235 EUR |
0.0258 EUR |
0.0257 EUR |
| 2024-01-13 |
0.0236 EUR |
27,541.5583 |
0.0238 EUR |
0.0225 EUR |
0.0243 EUR |
0.0236 EUR |