Market [unlinked] / EUR
Identifier on Kraken: INTREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-24 |
0.0224 EUR |
322,274.7694 |
0.0225 EUR |
0.0214 EUR |
0.0233 EUR |
0.0225 EUR |
| 2023-11-23 |
0.0218 EUR |
462,701.1756 |
0.0222 EUR |
0.0201 EUR |
0.0229 EUR |
0.0224 EUR |
| 2023-11-22 |
0.0219 EUR |
258,323.0404 |
0.0219 EUR |
0.0202 EUR |
0.0230 EUR |
0.0222 EUR |
| 2023-11-21 |
0.0231 EUR |
66,261.1115 |
0.0240 EUR |
0.0220 EUR |
0.0251 EUR |
0.0240 EUR |
| 2023-11-20 |
0.0252 EUR |
99,787.4820 |
0.0259 EUR |
0.0241 EUR |
0.0264 EUR |
0.0241 EUR |
| 2023-11-19 |
0.0262 EUR |
403,144.7749 |
0.0265 EUR |
0.0240 EUR |
0.0271 EUR |
0.0263 EUR |
| 2023-11-18 |
0.0278 EUR |
1,129,384.5684 |
0.0259 EUR |
0.0257 EUR |
0.0300 EUR |
0.0265 EUR |
| 2023-11-17 |
0.0256 EUR |
585,198.5141 |
0.0246 EUR |
0.0231 EUR |
0.0265 EUR |
0.0254 EUR |
| 2023-11-16 |
0.0237 EUR |
796,105.5778 |
0.0219 EUR |
0.0208 EUR |
0.0249 EUR |
0.0217 EUR |
| 2023-11-15 |
0.0209 EUR |
128,804.6102 |
0.0199 EUR |
0.0197 EUR |
0.0223 EUR |
0.0213 EUR |
| 2023-11-14 |
0.0188 EUR |
269,481.1973 |
0.0182 EUR |
0.0181 EUR |
0.0203 EUR |
0.0196 EUR |
| 2023-11-13 |
0.0192 EUR |
43,635.6328 |
0.0197 EUR |
0.0182 EUR |
0.0201 EUR |
0.0183 EUR |
| 2023-11-12 |
0.0187 EUR |
206,181.5734 |
0.0184 EUR |
0.0175 EUR |
0.0205 EUR |
0.0196 EUR |
| 2023-11-11 |
0.0191 EUR |
24,768.2803 |
0.0189 EUR |
0.0188 EUR |
0.0200 EUR |
0.0199 EUR |
| 2023-11-10 |
0.0192 EUR |
130,956.0534 |
0.0190 EUR |
0.0183 EUR |
0.0210 EUR |
0.0196 EUR |
| 2023-11-09 |
0.0176 EUR |
673,193.7512 |
0.0166 EUR |
0.0151 EUR |
0.0204 EUR |
0.0190 EUR |
| 2023-11-08 |
0.0164 EUR |
287,270.1519 |
0.0155 EUR |
0.0151 EUR |
0.0174 EUR |
0.0165 EUR |
| 2023-11-07 |
0.0151 EUR |
474,301.0172 |
0.0158 EUR |
0.0140 EUR |
0.0170 EUR |
0.0151 EUR |
| 2023-11-06 |
0.0159 EUR |
32,641.7568 |
0.0156 EUR |
0.0156 EUR |
0.0162 EUR |
0.0158 EUR |
| 2023-11-05 |
0.0157 EUR |
93,107.6084 |
0.0154 EUR |
0.0145 EUR |
0.0164 EUR |
0.0151 EUR |
| 2023-11-04 |
0.0157 EUR |
22,165.3846 |
0.0154 EUR |
0.0153 EUR |
0.0166 EUR |
0.0154 EUR |
| 2023-11-03 |
0.0165 EUR |
186,882.6021 |
0.0166 EUR |
0.0150 EUR |
0.0171 EUR |
0.0158 EUR |
| 2023-11-02 |
0.0161 EUR |
394,677.3684 |
0.0169 EUR |
0.0155 EUR |
0.0171 EUR |
0.0157 EUR |
| 2023-11-01 |
0.0161 EUR |
189,652.7469 |
0.0166 EUR |
0.0157 EUR |
0.0170 EUR |
0.0167 EUR |
| 2023-10-31 |
0.0148 EUR |
531,328.1799 |
0.0163 EUR |
0.0133 EUR |
0.0171 EUR |
0.0162 EUR |
| 2023-10-30 |
0.0149 EUR |
110,514.1895 |
0.0145 EUR |
0.0138 EUR |
0.0164 EUR |
0.0161 EUR |
| 2023-10-29 |
0.0147 EUR |
259,364.0141 |
0.0153 EUR |
0.0140 EUR |
0.0154 EUR |
0.0148 EUR |
| 2023-10-28 |
0.0151 EUR |
117,218.5685 |
0.0155 EUR |
0.0145 EUR |
0.0156 EUR |
0.0153 EUR |
| 2023-10-27 |
0.0146 EUR |
1,988,707.1207 |
0.0157 EUR |
0.0122 EUR |
0.0169 EUR |
0.0159 EUR |
| 2023-10-26 |
0.0146 EUR |
1,162,887.4016 |
0.0105 EUR |
0.0101 EUR |
0.0190 EUR |
0.0149 EUR |
| 2023-10-25 |
0.0090 EUR |
219,615.4482 |
0.0088 EUR |
0.0083 EUR |
0.0103 EUR |
0.0097 EUR |
| 2023-10-24 |
0.0085 EUR |
198,220.9110 |
0.0085 EUR |
0.0081 EUR |
0.0092 EUR |
0.0087 EUR |
| 2023-10-23 |
0.0084 EUR |
27,088.5049 |
0.0085 EUR |
0.0084 EUR |
0.0087 EUR |
0.0087 EUR |
| 2023-10-22 |
0.0083 EUR |
3,888.0467 |
0.0085 EUR |
0.0082 EUR |
0.0085 EUR |
0.0082 EUR |
| 2023-10-21 |
0.0085 EUR |
61,434.4932 |
0.0085 EUR |
0.0084 EUR |
0.0091 EUR |
0.0084 EUR |
| 2023-10-20 |
0.0083 EUR |
35,243.9529 |
0.0083 EUR |
0.0082 EUR |
0.0085 EUR |
0.0085 EUR |
| 2023-10-19 |
0.0083 EUR |
12,409.0027 |
0.0083 EUR |
0.0083 EUR |
0.0086 EUR |
0.0086 EUR |
| 2023-10-18 |
0.0086 EUR |
99,666.7002 |
0.0089 EUR |
0.0081 EUR |
0.0089 EUR |
0.0086 EUR |
| 2023-10-17 |
0.0089 EUR |
43,450.1784 |
0.0088 EUR |
0.0086 EUR |
0.0096 EUR |
0.0088 EUR |
| 2023-10-16 |
0.0095 EUR |
41,467.7508 |
0.0100 EUR |
0.0092 EUR |
0.0105 EUR |
0.0094 EUR |
| 2023-10-15 |
0.0102 EUR |
88,703.8390 |
0.0098 EUR |
0.0094 EUR |
0.0105 EUR |
0.0101 EUR |
| 2023-10-14 |
0.0096 EUR |
5,947.1418 |
0.0097 EUR |
0.0095 EUR |
0.0098 EUR |
0.0098 EUR |
| 2023-10-13 |
0.0090 EUR |
137,360.0620 |
0.0095 EUR |
0.0088 EUR |
0.0095 EUR |
0.0094 EUR |
| 2023-10-12 |
0.0095 EUR |
6,127.7264 |
0.0098 EUR |
0.0095 EUR |
0.0098 EUR |
0.0097 EUR |
| 2023-10-11 |
0.0098 EUR |
116,654.4679 |
0.0095 EUR |
0.0092 EUR |
0.0106 EUR |
0.0098 EUR |
| 2023-10-10 |
0.0102 EUR |
142,633.6172 |
0.0098 EUR |
0.0094 EUR |
0.0110 EUR |
0.0101 EUR |
| 2023-10-09 |
0.0097 EUR |
90,770.9308 |
0.0101 EUR |
0.0087 EUR |
0.0104 EUR |
0.0098 EUR |
| 2023-10-08 |
0.0104 EUR |
42,672.4714 |
0.0105 EUR |
0.0103 EUR |
0.0108 EUR |
0.0108 EUR |
| 2023-10-07 |
0.0109 EUR |
56,299.3494 |
0.0110 EUR |
0.0106 EUR |
0.0114 EUR |
0.0107 EUR |
| 2023-10-06 |
0.0112 EUR |
33,846.8647 |
0.0111 EUR |
0.0110 EUR |
0.0116 EUR |
0.0110 EUR |