Market [unlinked] / EUR
Identifier on Kraken: L3EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
0.1149 EUR |
19,540.5029 |
0.1216 EUR |
0.1081 EUR |
0.1216 EUR |
0.1153 EUR |
| 2024-12-07 |
0.1193 EUR |
12,437.8915 |
0.1224 EUR |
0.1165 EUR |
0.1233 EUR |
0.1217 EUR |
| 2024-12-06 |
0.1121 EUR |
9,428.1322 |
0.1136 EUR |
0.1111 EUR |
0.1192 EUR |
0.1173 EUR |
| 2024-12-05 |
0.1121 EUR |
2,525.8085 |
0.1164 EUR |
0.1113 EUR |
0.1164 EUR |
0.1149 EUR |
| 2024-12-04 |
0.1155 EUR |
18,456.8187 |
0.1115 EUR |
0.1080 EUR |
0.1198 EUR |
0.1198 EUR |
| 2024-12-03 |
0.1075 EUR |
14,478.5403 |
0.1094 EUR |
0.1011 EUR |
0.1152 EUR |
0.1111 EUR |
| 2024-12-02 |
0.1144 EUR |
61,091.7047 |
0.1187 EUR |
0.1098 EUR |
0.1210 EUR |
0.1159 EUR |
| 2024-12-01 |
0.1312 EUR |
81,758.9118 |
0.1248 EUR |
0.1122 EUR |
0.1479 EUR |
0.1162 EUR |
| 2024-11-30 |
0.1185 EUR |
76,199.3499 |
0.1219 EUR |
0.1005 EUR |
0.1370 EUR |
0.1227 EUR |
| 2024-11-29 |
0.1235 EUR |
290,191.9574 |
0.1289 EUR |
0.1090 EUR |
0.1478 EUR |
0.1200 EUR |
| 2024-11-28 |
0.1049 EUR |
220,802.2922 |
0.0819 EUR |
0.0745 EUR |
0.1396 EUR |
0.1153 EUR |
| 2024-11-27 |
0.0829 EUR |
14,104.0117 |
0.0732 EUR |
0.0728 EUR |
0.0885 EUR |
0.0832 EUR |
| 2024-11-26 |
0.0701 EUR |
22,079.5210 |
0.0736 EUR |
0.0653 EUR |
0.0815 EUR |
0.0721 EUR |
| 2024-11-25 |
0.0745 EUR |
64,889.4831 |
0.0663 EUR |
0.0663 EUR |
0.0810 EUR |
0.0740 EUR |
| 2024-11-24 |
0.0663 EUR |
13,169.5653 |
0.0608 EUR |
0.0570 EUR |
0.0727 EUR |
0.0707 EUR |
| 2024-11-23 |
0.0624 EUR |
30,683.0338 |
0.0586 EUR |
0.0571 EUR |
0.0677 EUR |
0.0618 EUR |
| 2024-11-22 |
0.0567 EUR |
27,628.6502 |
0.0564 EUR |
0.0540 EUR |
0.0584 EUR |
0.0563 EUR |
| 2024-11-21 |
0.0585 EUR |
18,054.0746 |
0.0618 EUR |
0.0565 EUR |
0.0618 EUR |
0.0612 EUR |
| 2024-11-20 |
0.0633 EUR |
26,170.2364 |
0.0611 EUR |
0.0600 EUR |
0.0668 EUR |
0.0615 EUR |
| 2024-11-19 |
0.0683 EUR |
10,707.2464 |
0.0650 EUR |
0.0617 EUR |
0.0698 EUR |
0.0698 EUR |
| 2024-11-18 |
0.0694 EUR |
53,215.2424 |
0.0702 EUR |
0.0650 EUR |
0.0702 EUR |
0.0690 EUR |
| 2024-11-17 |
0.0784 EUR |
16,043.5312 |
0.0708 EUR |
0.0704 EUR |
0.0807 EUR |
0.0777 EUR |
| 2024-11-16 |
0.0752 EUR |
7,656.6312 |
0.0744 EUR |
0.0720 EUR |
0.0788 EUR |
0.0720 EUR |
| 2024-11-15 |
0.0713 EUR |
39,658.6381 |
0.0623 EUR |
0.0623 EUR |
0.0787 EUR |
0.0707 EUR |
| 2024-11-14 |
0.0637 EUR |
16,755.4858 |
0.0646 EUR |
0.0605 EUR |
0.0673 EUR |
0.0632 EUR |
| 2024-11-13 |
0.0699 EUR |
11,300.7066 |
0.0824 EUR |
0.0637 EUR |
0.0825 EUR |
0.0718 EUR |
| 2024-11-12 |
0.0753 EUR |
28,335.6348 |
0.0778 EUR |
0.0705 EUR |
0.0794 EUR |
0.0767 EUR |
| 2024-11-11 |
0.0705 EUR |
57,533.9406 |
0.0691 EUR |
0.0645 EUR |
0.0809 EUR |
0.0785 EUR |
| 2024-11-10 |
0.0629 EUR |
41,693.4486 |
0.0580 EUR |
0.0559 EUR |
0.0700 EUR |
0.0700 EUR |
| 2024-11-09 |
0.0635 EUR |
17,260.6487 |
0.0628 EUR |
0.0607 EUR |
0.0667 EUR |
0.0667 EUR |
| 2024-11-08 |
0.0614 EUR |
19,085.6302 |
0.0594 EUR |
0.0562 EUR |
0.0627 EUR |
0.0627 EUR |
| 2024-11-07 |
0.0572 EUR |
23,689.0935 |
0.0538 EUR |
0.0537 EUR |
0.0580 EUR |
0.0556 EUR |
| 2024-11-06 |
0.0550 EUR |
106.0171 |
0.0545 EUR |
0.0545 EUR |
0.0574 EUR |
0.0574 EUR |
| 2024-11-05 |
0.0533 EUR |
2,077.7699 |
0.0541 EUR |
0.0516 EUR |
0.0549 EUR |
0.0538 EUR |
| 2024-11-04 |
0.0527 EUR |
23,503.7021 |
0.0557 EUR |
0.0521 EUR |
0.0582 EUR |
0.0582 EUR |
| 2024-11-03 |
0.0537 EUR |
1,105.2901 |
0.0513 EUR |
0.0512 EUR |
0.0551 EUR |
0.0551 EUR |
| 2024-11-02 |
0.0000 EUR |
0.0000 |
0.0547 EUR |
0.0547 EUR |
0.0547 EUR |
0.0547 EUR |
| 2024-11-01 |
0.0544 EUR |
10,544.8595 |
0.0543 EUR |
0.0523 EUR |
0.0546 EUR |
0.0523 EUR |
| 2024-10-31 |
0.0522 EUR |
4,993.9546 |
0.0527 EUR |
0.0518 EUR |
0.0539 EUR |
0.0518 EUR |
| 2024-10-30 |
0.0515 EUR |
327.9230 |
0.0496 EUR |
0.0496 EUR |
0.0532 EUR |
0.0532 EUR |
| 2024-10-29 |
0.0487 EUR |
8,852.1291 |
0.0477 EUR |
0.0468 EUR |
0.0493 EUR |
0.0468 EUR |
| 2024-10-28 |
0.0478 EUR |
16,395.1280 |
0.0462 EUR |
0.0459 EUR |
0.0497 EUR |
0.0468 EUR |
| 2024-10-27 |
0.0465 EUR |
178.0010 |
0.0468 EUR |
0.0461 EUR |
0.0468 EUR |
0.0461 EUR |
| 2024-10-26 |
0.0458 EUR |
4,609.9520 |
0.0478 EUR |
0.0456 EUR |
0.0478 EUR |
0.0456 EUR |
| 2024-10-25 |
0.0000 EUR |
0.0000 |
0.0512 EUR |
0.0512 EUR |
0.0512 EUR |
0.0512 EUR |
| 2024-10-24 |
0.0516 EUR |
40,262.6037 |
0.0513 EUR |
0.0507 EUR |
0.0533 EUR |
0.0512 EUR |
| 2024-10-23 |
0.0487 EUR |
11,394.5363 |
0.0492 EUR |
0.0460 EUR |
0.0493 EUR |
0.0481 EUR |
| 2024-10-22 |
0.0472 EUR |
6,961.7916 |
0.0514 EUR |
0.0467 EUR |
0.0514 EUR |
0.0467 EUR |
| 2024-10-21 |
0.0521 EUR |
24,256.3770 |
0.0517 EUR |
0.0493 EUR |
0.0523 EUR |
0.0504 EUR |
| 2024-10-20 |
0.0521 EUR |
10,768.0434 |
0.0520 EUR |
0.0500 EUR |
0.0524 EUR |
0.0522 EUR |