Market [unlinked] / EUR
Identifier on Kraken: KILTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-25 |
1.7200 EUR |
58,792.3015 |
1.7100 EUR |
1.5800 EUR |
1.8800 EUR |
1.7000 EUR |
| 2022-01-24 |
1.6600 EUR |
91,696.7980 |
1.8200 EUR |
1.4500 EUR |
1.9700 EUR |
1.8300 EUR |
| 2022-01-23 |
1.7900 EUR |
175,527.0151 |
1.4700 EUR |
1.3000 EUR |
2.3600 EUR |
1.8200 EUR |
| 2022-01-22 |
1.6600 EUR |
138,978.4118 |
1.8300 EUR |
0.9000 EUR |
2.1800 EUR |
1.3900 EUR |
| 2022-01-21 |
2.0700 EUR |
104,590.6441 |
2.3300 EUR |
1.8800 EUR |
2.3700 EUR |
1.9600 EUR |
| 2022-01-20 |
2.3900 EUR |
50,288.8940 |
2.3400 EUR |
2.1100 EUR |
2.6200 EUR |
2.3700 EUR |
| 2022-01-19 |
2.4600 EUR |
25,765.3140 |
2.4000 EUR |
2.2700 EUR |
2.5900 EUR |
2.3700 EUR |
| 2022-01-18 |
2.3000 EUR |
75,138.6909 |
2.5500 EUR |
2.0000 EUR |
2.5900 EUR |
2.4300 EUR |
| 2022-01-17 |
2.6100 EUR |
29,952.2246 |
2.8000 EUR |
2.5000 EUR |
2.8000 EUR |
2.5400 EUR |
| 2022-01-16 |
2.8800 EUR |
37,069.9435 |
3.0700 EUR |
2.7800 EUR |
3.0800 EUR |
2.8100 EUR |
| 2022-01-15 |
2.9600 EUR |
30,269.5265 |
2.8200 EUR |
2.7400 EUR |
3.1800 EUR |
3.0700 EUR |
| 2022-01-14 |
2.7500 EUR |
43,986.6175 |
2.6700 EUR |
2.5800 EUR |
2.9600 EUR |
2.8100 EUR |
| 2022-01-13 |
2.7500 EUR |
31,091.2799 |
2.9500 EUR |
2.5700 EUR |
3.0200 EUR |
2.6900 EUR |
| 2022-01-12 |
2.6600 EUR |
57,744.7923 |
2.6100 EUR |
2.5000 EUR |
2.9700 EUR |
2.9700 EUR |
| 2022-01-11 |
2.5500 EUR |
76,759.8675 |
2.5300 EUR |
2.4100 EUR |
2.6700 EUR |
2.6100 EUR |
| 2022-01-10 |
2.6000 EUR |
78,580.3658 |
2.7800 EUR |
2.3800 EUR |
2.8800 EUR |
2.6500 EUR |
| 2022-01-09 |
2.7100 EUR |
42,334.5643 |
2.7400 EUR |
2.5800 EUR |
2.9100 EUR |
2.8400 EUR |
| 2022-01-08 |
2.8000 EUR |
57,743.6909 |
2.8000 EUR |
2.5700 EUR |
3.0600 EUR |
2.6400 EUR |
| 2022-01-07 |
2.8600 EUR |
123,135.9849 |
3.2800 EUR |
2.5600 EUR |
3.3000 EUR |
2.8100 EUR |
| 2022-01-06 |
3.2300 EUR |
99,618.2615 |
3.5600 EUR |
2.7700 EUR |
3.5900 EUR |
3.3500 EUR |
| 2022-01-05 |
3.6900 EUR |
63,492.7570 |
3.7500 EUR |
3.5000 EUR |
3.9500 EUR |
3.5500 EUR |
| 2022-01-04 |
3.7400 EUR |
29,982.5331 |
3.7400 EUR |
3.6300 EUR |
3.8300 EUR |
3.7600 EUR |
| 2022-01-03 |
3.7500 EUR |
144,359.1540 |
3.7100 EUR |
3.5500 EUR |
3.9700 EUR |
3.6500 EUR |
| 2022-01-02 |
3.6500 EUR |
22,279.0107 |
3.7000 EUR |
3.5500 EUR |
3.7400 EUR |
3.7100 EUR |
| 2022-01-01 |
3.6600 EUR |
30,537.8267 |
3.7700 EUR |
3.5100 EUR |
3.8700 EUR |
3.6900 EUR |
| 2021-12-31 |
3.7300 EUR |
43,501.2742 |
3.5300 EUR |
3.5000 EUR |
3.9300 EUR |
3.7400 EUR |
| 2021-12-30 |
3.5700 EUR |
29,964.5238 |
3.7000 EUR |
3.4500 EUR |
3.7900 EUR |
3.5300 EUR |
| 2021-12-29 |
3.7300 EUR |
39,687.8432 |
3.7800 EUR |
3.6000 EUR |
3.9300 EUR |
3.6500 EUR |
| 2021-12-28 |
3.8900 EUR |
91,867.5222 |
4.0500 EUR |
3.7000 EUR |
4.1000 EUR |
3.7800 EUR |
| 2021-12-27 |
4.0900 EUR |
125,569.8254 |
4.2600 EUR |
3.5500 EUR |
4.4400 EUR |
4.0300 EUR |
| 2021-12-26 |
4.1200 EUR |
47,826.7187 |
4.3300 EUR |
3.9000 EUR |
4.4000 EUR |
4.3000 EUR |
| 2021-12-25 |
4.1700 EUR |
48,020.3107 |
4.3500 EUR |
3.8600 EUR |
4.4900 EUR |
4.2900 EUR |
| 2021-12-24 |
4.4400 EUR |
36,569.0015 |
4.5400 EUR |
4.2000 EUR |
4.7500 EUR |
4.3600 EUR |
| 2021-12-23 |
4.3700 EUR |
49,145.7483 |
4.5900 EUR |
4.0500 EUR |
4.7800 EUR |
4.6500 EUR |
| 2021-12-22 |
4.7200 EUR |
53,774.7593 |
4.6100 EUR |
4.4300 EUR |
5.0000 EUR |
4.6900 EUR |
| 2021-12-21 |
4.5200 EUR |
156,119.4721 |
3.7700 EUR |
3.6600 EUR |
5.0000 EUR |
4.5900 EUR |
| 2021-12-20 |
3.7700 EUR |
63,610.8100 |
3.6600 EUR |
3.6000 EUR |
3.9100 EUR |
3.7800 EUR |
| 2021-12-19 |
3.7400 EUR |
17,313.4878 |
3.6500 EUR |
3.6500 EUR |
3.8500 EUR |
3.7100 EUR |
| 2021-12-18 |
3.6700 EUR |
20,632.2786 |
3.8000 EUR |
3.5600 EUR |
3.8500 EUR |
3.6500 EUR |
| 2021-12-17 |
3.6800 EUR |
64,239.0252 |
3.9500 EUR |
3.4300 EUR |
3.9800 EUR |
3.7300 EUR |
| 2021-12-16 |
4.1800 EUR |
58,474.4303 |
4.1900 EUR |
3.8400 EUR |
4.6900 EUR |
3.9700 EUR |
| 2021-12-15 |
3.8800 EUR |
61,488.6460 |
3.8100 EUR |
3.5100 EUR |
4.2500 EUR |
4.0700 EUR |
| 2021-12-14 |
3.9200 EUR |
48,828.3529 |
3.9800 EUR |
3.6400 EUR |
4.2700 EUR |
3.8700 EUR |
| 2021-12-13 |
4.1300 EUR |
44,081.8793 |
4.5100 EUR |
3.8100 EUR |
4.6000 EUR |
4.1100 EUR |
| 2021-12-12 |
4.4600 EUR |
25,935.8815 |
4.5500 EUR |
4.1700 EUR |
4.6900 EUR |
4.5200 EUR |
| 2021-12-11 |
4.4700 EUR |
38,643.1353 |
4.5100 EUR |
4.2400 EUR |
4.7500 EUR |
4.6000 EUR |
| 2021-12-10 |
4.6400 EUR |
82,850.3094 |
5.1000 EUR |
4.0300 EUR |
5.2800 EUR |
4.4300 EUR |
| 2021-12-09 |
5.6000 EUR |
192,308.6823 |
5.7500 EUR |
4.4000 EUR |
6.5000 EUR |
5.1600 EUR |
| 2021-12-08 |
5.0900 EUR |
101,766.4371 |
4.7300 EUR |
4.4400 EUR |
5.9900 EUR |
5.2800 EUR |
| 2021-12-07 |
4.6600 EUR |
76,822.3419 |
4.5600 EUR |
4.2300 EUR |
5.0300 EUR |
4.6900 EUR |