Market [unlinked] / EUR
Identifier on Kraken: SUIEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
3.6421 EUR |
65,743.8952 |
3.7015 EUR |
3.5216 EUR |
3.7372 EUR |
3.5641 EUR |
| 2025-01-26 |
3.9457 EUR |
54,051.5547 |
3.9391 EUR |
3.9000 EUR |
4.0239 EUR |
3.9600 EUR |
| 2025-01-25 |
3.9747 EUR |
173,743.4029 |
4.0067 EUR |
3.9122 EUR |
4.0516 EUR |
3.9721 EUR |
| 2025-01-24 |
4.1239 EUR |
321,681.4976 |
4.1341 EUR |
4.0000 EUR |
4.2778 EUR |
4.1251 EUR |
| 2025-01-23 |
4.1541 EUR |
372,299.2290 |
4.2971 EUR |
4.0000 EUR |
4.2971 EUR |
4.0355 EUR |
| 2025-01-22 |
4.3817 EUR |
174,064.3006 |
4.4783 EUR |
4.2825 EUR |
4.5062 EUR |
4.2929 EUR |
| 2025-01-21 |
4.3086 EUR |
240,198.8530 |
4.2319 EUR |
4.0757 EUR |
4.6007 EUR |
4.5446 EUR |
| 2025-01-20 |
4.4015 EUR |
722,822.2678 |
4.3824 EUR |
4.1381 EUR |
4.6869 EUR |
4.2141 EUR |
| 2025-01-19 |
4.6875 EUR |
494,762.6240 |
4.8599 EUR |
4.5003 EUR |
4.8883 EUR |
4.5898 EUR |
| 2025-01-18 |
4.5997 EUR |
341,775.8384 |
4.7129 EUR |
4.4794 EUR |
4.8050 EUR |
4.6850 EUR |
| 2025-01-17 |
4.7141 EUR |
328,356.3437 |
4.6290 EUR |
4.5705 EUR |
4.8184 EUR |
4.7773 EUR |
| 2025-01-16 |
4.5782 EUR |
255,123.2170 |
4.7018 EUR |
4.4513 EUR |
4.8006 EUR |
4.7864 EUR |
| 2025-01-15 |
4.4902 EUR |
471,212.8793 |
4.4506 EUR |
4.3000 EUR |
4.6965 EUR |
4.6213 EUR |
| 2025-01-14 |
4.5253 EUR |
343,616.9209 |
4.5829 EUR |
4.4340 EUR |
4.6479 EUR |
4.4563 EUR |
| 2025-01-13 |
4.4004 EUR |
760,371.5219 |
4.6189 EUR |
4.1737 EUR |
4.7398 EUR |
4.3823 EUR |
| 2025-01-12 |
4.7037 EUR |
154,089.8259 |
4.8425 EUR |
4.6204 EUR |
4.8587 EUR |
4.6204 EUR |
| 2025-01-11 |
4.9169 EUR |
198,366.9959 |
5.0118 EUR |
4.7872 EUR |
5.0206 EUR |
4.8948 EUR |
| 2025-01-10 |
4.9260 EUR |
600,073.2413 |
4.6178 EUR |
4.6083 EUR |
5.1264 EUR |
4.9955 EUR |
| 2025-01-09 |
4.5889 EUR |
301,442.9965 |
4.7408 EUR |
4.3608 EUR |
4.7483 EUR |
4.5423 EUR |
| 2025-01-08 |
4.4685 EUR |
637,444.3151 |
4.6302 EUR |
4.2597 EUR |
4.7146 EUR |
4.6055 EUR |
| 2025-01-07 |
4.8000 EUR |
417,624.6104 |
4.9062 EUR |
4.6351 EUR |
5.0648 EUR |
4.6828 EUR |
| 2025-01-06 |
5.0429 EUR |
187,311.1064 |
5.1108 EUR |
4.9501 EUR |
5.1534 EUR |
5.0946 EUR |
| 2025-01-05 |
5.0523 EUR |
152,767.6174 |
5.1388 EUR |
4.9752 EUR |
5.1612 EUR |
5.0738 EUR |
| 2025-01-04 |
4.9917 EUR |
536,825.6246 |
4.8360 EUR |
4.6981 EUR |
5.1480 EUR |
5.0768 EUR |
| 2025-01-03 |
4.3783 EUR |
484,912.6020 |
4.2341 EUR |
4.1615 EUR |
4.7144 EUR |
4.6992 EUR |
| 2025-01-02 |
4.2604 EUR |
252,049.3078 |
4.1374 EUR |
4.1004 EUR |
4.4448 EUR |
4.2102 EUR |
| 2025-01-01 |
4.0092 EUR |
217,828.1073 |
3.9724 EUR |
3.9076 EUR |
4.1679 EUR |
4.1147 EUR |
| 2024-12-31 |
4.0352 EUR |
232,408.6395 |
4.0112 EUR |
3.8889 EUR |
4.1648 EUR |
3.9929 EUR |
| 2024-12-30 |
3.9844 EUR |
364,311.2182 |
3.9100 EUR |
3.7993 EUR |
4.2000 EUR |
3.9876 EUR |
| 2024-12-29 |
4.0159 EUR |
290,171.8317 |
4.0097 EUR |
3.9131 EUR |
4.0876 EUR |
3.9471 EUR |
| 2024-12-28 |
3.9324 EUR |
164,497.1224 |
3.9157 EUR |
3.8171 EUR |
4.0346 EUR |
4.0044 EUR |
| 2024-12-27 |
4.0396 EUR |
251,140.5809 |
4.0340 EUR |
3.9007 EUR |
4.2348 EUR |
3.9765 EUR |
| 2024-12-26 |
4.1128 EUR |
389,353.7980 |
4.3296 EUR |
4.0122 EUR |
4.3592 EUR |
4.0345 EUR |
| 2024-12-25 |
4.3616 EUR |
162,604.8982 |
4.4213 EUR |
4.2841 EUR |
4.4606 EUR |
4.3539 EUR |
| 2024-12-24 |
4.4462 EUR |
235,368.1286 |
4.5459 EUR |
4.2925 EUR |
4.5665 EUR |
4.4133 EUR |
| 2024-12-23 |
4.1318 EUR |
192,057.0645 |
4.1372 EUR |
4.0369 EUR |
4.2533 EUR |
4.0917 EUR |
| 2024-12-22 |
4.1898 EUR |
371,621.6062 |
4.1531 EUR |
3.9935 EUR |
4.4066 EUR |
4.1901 EUR |
| 2024-12-21 |
4.4192 EUR |
542,520.9109 |
4.3960 EUR |
4.0682 EUR |
4.7141 EUR |
4.1977 EUR |
| 2024-12-20 |
3.8327 EUR |
1,402,311.0316 |
3.9272 EUR |
3.3560 EUR |
4.4234 EUR |
4.3650 EUR |
| 2024-12-19 |
4.0604 EUR |
755,888.6787 |
4.1908 EUR |
3.7993 EUR |
4.4170 EUR |
3.9815 EUR |
| 2024-12-18 |
4.3322 EUR |
408,706.4397 |
4.4361 EUR |
4.0900 EUR |
4.5506 EUR |
4.3168 EUR |
| 2024-12-17 |
4.4754 EUR |
249,914.6980 |
4.3850 EUR |
4.3352 EUR |
4.6269 EUR |
4.4144 EUR |
| 2024-12-16 |
4.5384 EUR |
502,398.4170 |
4.5392 EUR |
4.4060 EUR |
4.6694 EUR |
4.5073 EUR |
| 2024-12-15 |
4.3585 EUR |
309,169.1742 |
4.2350 EUR |
4.1500 EUR |
4.5705 EUR |
4.5592 EUR |
| 2024-12-14 |
4.4258 EUR |
241,727.0614 |
4.5355 EUR |
4.2755 EUR |
4.6141 EUR |
4.3048 EUR |
| 2024-12-13 |
4.5318 EUR |
729,671.3884 |
4.4327 EUR |
4.3402 EUR |
4.6985 EUR |
4.5132 EUR |
| 2024-12-12 |
4.4687 EUR |
900,814.2250 |
4.1659 EUR |
4.1542 EUR |
4.6367 EUR |
4.3843 EUR |
| 2024-12-11 |
3.8426 EUR |
547,984.2347 |
3.5263 EUR |
3.3960 EUR |
4.1000 EUR |
4.0738 EUR |
| 2024-12-10 |
3.5375 EUR |
415,467.0101 |
3.6088 EUR |
3.3608 EUR |
3.7044 EUR |
3.3793 EUR |
| 2024-12-09 |
3.8108 EUR |
376,701.1410 |
3.9761 EUR |
3.6876 EUR |
4.0483 EUR |
3.8104 EUR |