Market [unlinked] / EUR
Identifier on Kraken: PYTHEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.2837 EUR |
34,770.2877 |
0.2900 EUR |
0.2791 EUR |
0.2900 EUR |
0.2831 EUR |
| 2025-01-26 |
0.3032 EUR |
23,120.2508 |
0.3019 EUR |
0.2976 EUR |
0.3099 EUR |
0.3068 EUR |
| 2025-01-25 |
0.3012 EUR |
112,692.0318 |
0.2925 EUR |
0.2925 EUR |
0.3073 EUR |
0.3045 EUR |
| 2025-01-24 |
0.3019 EUR |
27,047.8491 |
0.3057 EUR |
0.2935 EUR |
0.3109 EUR |
0.3013 EUR |
| 2025-01-23 |
0.3008 EUR |
66,682.8114 |
0.3076 EUR |
0.2934 EUR |
0.3106 EUR |
0.2967 EUR |
| 2025-01-22 |
0.3139 EUR |
102,912.6097 |
0.3059 EUR |
0.3059 EUR |
0.3198 EUR |
0.3106 EUR |
| 2025-01-21 |
0.2968 EUR |
65,010.5118 |
0.2930 EUR |
0.2849 EUR |
0.3193 EUR |
0.3083 EUR |
| 2025-01-20 |
0.3211 EUR |
173,921.5522 |
0.3050 EUR |
0.2919 EUR |
0.3351 EUR |
0.2976 EUR |
| 2025-01-19 |
0.3341 EUR |
150,605.6598 |
0.3558 EUR |
0.3174 EUR |
0.3558 EUR |
0.3261 EUR |
| 2025-01-18 |
0.3398 EUR |
46,005.8992 |
0.3508 EUR |
0.3260 EUR |
0.3584 EUR |
0.3474 EUR |
| 2025-01-17 |
0.3394 EUR |
25,666.2141 |
0.3276 EUR |
0.3276 EUR |
0.3450 EUR |
0.3446 EUR |
| 2025-01-16 |
0.3267 EUR |
13,784.1128 |
0.3285 EUR |
0.3197 EUR |
0.3351 EUR |
0.3284 EUR |
| 2025-01-15 |
0.3162 EUR |
34,795.4385 |
0.3126 EUR |
0.3049 EUR |
0.3311 EUR |
0.3282 EUR |
| 2025-01-14 |
0.3135 EUR |
25,108.6777 |
0.3073 EUR |
0.3073 EUR |
0.3159 EUR |
0.3152 EUR |
| 2025-01-13 |
0.3034 EUR |
110,127.5702 |
0.3244 EUR |
0.2850 EUR |
0.3244 EUR |
0.2895 EUR |
| 2025-01-12 |
0.3210 EUR |
46,890.1340 |
0.3221 EUR |
0.3160 EUR |
0.3277 EUR |
0.3214 EUR |
| 2025-01-11 |
0.3204 EUR |
60,546.2969 |
0.3224 EUR |
0.3168 EUR |
0.3262 EUR |
0.3262 EUR |
| 2025-01-10 |
0.3232 EUR |
57,363.3916 |
0.3177 EUR |
0.3150 EUR |
0.3304 EUR |
0.3244 EUR |
| 2025-01-09 |
0.3198 EUR |
62,682.0735 |
0.3297 EUR |
0.3102 EUR |
0.3297 EUR |
0.3147 EUR |
| 2025-01-08 |
0.3287 EUR |
175,301.1318 |
0.3447 EUR |
0.3120 EUR |
0.3468 EUR |
0.3214 EUR |
| 2025-01-07 |
0.3678 EUR |
27,448.5731 |
0.3831 EUR |
0.3546 EUR |
0.3831 EUR |
0.3547 EUR |
| 2025-01-06 |
0.3822 EUR |
13,952.3693 |
0.3720 EUR |
0.3720 EUR |
0.3895 EUR |
0.3895 EUR |
| 2025-01-05 |
0.3776 EUR |
40,922.2856 |
0.3785 EUR |
0.3717 EUR |
0.3804 EUR |
0.3780 EUR |
| 2025-01-04 |
0.3797 EUR |
31,674.8767 |
0.3784 EUR |
0.3737 EUR |
0.3843 EUR |
0.3808 EUR |
| 2025-01-03 |
0.3677 EUR |
140,524.1176 |
0.3620 EUR |
0.3562 EUR |
0.3819 EUR |
0.3774 EUR |
| 2025-01-02 |
0.3624 EUR |
75,174.7595 |
0.3564 EUR |
0.3536 EUR |
0.3702 EUR |
0.3655 EUR |
| 2025-01-01 |
0.3427 EUR |
32,473.2582 |
0.3399 EUR |
0.3347 EUR |
0.3526 EUR |
0.3498 EUR |
| 2024-12-31 |
0.3432 EUR |
109,016.6927 |
0.3489 EUR |
0.3373 EUR |
0.3568 EUR |
0.3391 EUR |
| 2024-12-30 |
0.3520 EUR |
176,845.5329 |
0.3612 EUR |
0.3446 EUR |
0.3648 EUR |
0.3456 EUR |
| 2024-12-29 |
0.3676 EUR |
118,639.5197 |
0.3695 EUR |
0.3600 EUR |
0.3782 EUR |
0.3606 EUR |
| 2024-12-28 |
0.3557 EUR |
35,378.2500 |
0.3512 EUR |
0.3480 EUR |
0.3672 EUR |
0.3657 EUR |
| 2024-12-27 |
0.3628 EUR |
124,628.9023 |
0.3476 EUR |
0.3476 EUR |
0.3696 EUR |
0.3524 EUR |
| 2024-12-26 |
0.3537 EUR |
113,756.4752 |
0.3805 EUR |
0.3470 EUR |
0.3805 EUR |
0.3470 EUR |
| 2024-12-25 |
0.3799 EUR |
25,340.6248 |
0.3837 EUR |
0.3740 EUR |
0.3841 EUR |
0.3764 EUR |
| 2024-12-24 |
0.3771 EUR |
198,900.6611 |
0.3646 EUR |
0.3644 EUR |
0.3887 EUR |
0.3756 EUR |
| 2024-12-23 |
0.3501 EUR |
19,247.7535 |
0.3375 EUR |
0.3350 EUR |
0.3575 EUR |
0.3500 EUR |
| 2024-12-22 |
0.3472 EUR |
106,188.4599 |
0.3420 EUR |
0.3360 EUR |
0.3603 EUR |
0.3442 EUR |
| 2024-12-21 |
0.3685 EUR |
175,074.5209 |
0.3687 EUR |
0.3445 EUR |
0.3910 EUR |
0.3462 EUR |
| 2024-12-20 |
0.3406 EUR |
407,442.2036 |
0.3561 EUR |
0.3130 EUR |
0.3690 EUR |
0.3690 EUR |
| 2024-12-19 |
0.3682 EUR |
211,078.5674 |
0.3796 EUR |
0.3425 EUR |
0.3878 EUR |
0.3580 EUR |
| 2024-12-18 |
0.3991 EUR |
450,294.0475 |
0.4302 EUR |
0.3727 EUR |
0.4320 EUR |
0.3919 EUR |
| 2024-12-17 |
0.4436 EUR |
214,396.5805 |
0.4600 EUR |
0.4295 EUR |
0.4600 EUR |
0.4364 EUR |
| 2024-12-16 |
0.4458 EUR |
331,177.1907 |
0.4497 EUR |
0.4284 EUR |
0.4588 EUR |
0.4478 EUR |
| 2024-12-15 |
0.4230 EUR |
198,730.8465 |
0.3941 EUR |
0.3941 EUR |
0.4499 EUR |
0.4407 EUR |
| 2024-12-14 |
0.4130 EUR |
119,228.3953 |
0.4400 EUR |
0.4041 EUR |
0.4436 EUR |
0.4041 EUR |
| 2024-12-13 |
0.4302 EUR |
43,368.4018 |
0.4255 EUR |
0.4167 EUR |
0.4390 EUR |
0.4365 EUR |
| 2024-12-12 |
0.4314 EUR |
144,720.1790 |
0.4166 EUR |
0.4166 EUR |
0.4465 EUR |
0.4263 EUR |
| 2024-12-11 |
0.4006 EUR |
252,411.0817 |
0.3858 EUR |
0.3816 EUR |
0.4299 EUR |
0.4187 EUR |
| 2024-12-10 |
0.3822 EUR |
168,163.9215 |
0.3985 EUR |
0.3557 EUR |
0.4091 EUR |
0.3610 EUR |
| 2024-12-09 |
0.4477 EUR |
158,309.8391 |
0.4825 EUR |
0.4350 EUR |
0.4825 EUR |
0.4428 EUR |