Market [unlinked] / EUR
Identifier on Kraken: SUIEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
4.2484 EUR |
46,001.8278 |
4.3296 EUR |
4.2006 EUR |
4.3592 EUR |
4.2152 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 |
| 2024-12-08 |
3.9847 EUR |
205,806.9768 |
4.0264 EUR |
3.8927 EUR |
4.1500 EUR |
3.9516 EUR |
| 2024-12-07 |
4.0589 EUR |
420,719.1584 |
3.9836 EUR |
3.9369 EUR |
4.2063 EUR |
4.0981 EUR |
| 2024-12-06 |
4.0316 EUR |
782,973.6568 |
3.9974 EUR |
3.8638 EUR |
4.2414 EUR |
4.0199 EUR |
| 2024-12-05 |
3.8450 EUR |
1,372,433.1539 |
3.4880 EUR |
3.3600 EUR |
4.2057 EUR |
4.0324 EUR |
| 2024-12-04 |
3.4881 EUR |
718,902.6407 |
3.5241 EUR |
3.3503 EUR |
3.6081 EUR |
3.5051 EUR |
| 2024-12-03 |
3.4990 EUR |
1,407,756.5987 |
3.2239 EUR |
3.1717 EUR |
3.6878 EUR |
3.5609 EUR |
| 2024-12-02 |
3.1225 EUR |
371,690.8363 |
3.3019 EUR |
3.0207 EUR |
3.3100 EUR |
3.0882 EUR |
| 2024-12-01 |
3.2268 EUR |
237,312.1504 |
3.2795 EUR |
3.1557 EUR |
3.3339 EUR |
3.2764 EUR |
| 2024-11-30 |
3.2710 EUR |
226,951.1864 |
3.2918 EUR |
3.2241 EUR |
3.3314 EUR |
3.3221 EUR |
| 2024-11-29 |
3.2596 EUR |
380,277.2423 |
3.2600 EUR |
3.1775 EUR |
3.3692 EUR |
3.3265 EUR |
| 2024-11-28 |
3.3324 EUR |
336,025.4964 |
3.2554 EUR |
3.2120 EUR |
3.4700 EUR |
3.2700 EUR |
| 2024-11-27 |
3.2453 EUR |
409,192.5585 |
3.3339 EUR |
3.1304 EUR |
3.3384 EUR |
3.2629 EUR |
| 2024-11-26 |
3.1543 EUR |
852,021.2596 |
3.0542 EUR |
2.8266 EUR |
3.3800 EUR |
3.2670 EUR |
| 2024-11-25 |
3.1743 EUR |
424,646.3364 |
3.2503 EUR |
3.0023 EUR |
3.3241 EUR |
3.0328 EUR |
| 2024-11-24 |
3.1918 EUR |
518,819.1307 |
3.2829 EUR |
3.0051 EUR |
3.4120 EUR |
3.1866 EUR |
| 2024-11-23 |
3.3736 EUR |
863,408.0308 |
3.3986 EUR |
3.1892 EUR |
3.4983 EUR |
3.3256 EUR |
| 2024-11-22 |
3.3786 EUR |
726,419.9601 |
3.4500 EUR |
3.2543 EUR |
3.4784 EUR |
3.3609 EUR |
| 2024-11-21 |
3.3520 EUR |
654,537.2950 |
3.3325 EUR |
3.1588 EUR |
3.5052 EUR |
3.4702 EUR |
| 2024-11-20 |
3.4810 EUR |
419,377.0257 |
3.5149 EUR |
3.2900 EUR |
3.6292 EUR |
3.2900 EUR |
| 2024-11-19 |
3.5160 EUR |
890,742.8966 |
3.4800 EUR |
3.4098 EUR |
3.6250 EUR |
3.4658 EUR |
| 2024-11-18 |
3.5245 EUR |
463,833.0830 |
3.5831 EUR |
3.4256 EUR |
3.7000 EUR |
3.5349 EUR |
| 2024-11-17 |
3.5651 EUR |
450,271.4452 |
3.5490 EUR |
3.3862 EUR |
3.7303 EUR |
3.5395 EUR |
| 2024-11-16 |
3.5599 EUR |
582,444.8746 |
3.4192 EUR |
3.3939 EUR |
3.7273 EUR |
3.5524 EUR |
| 2024-11-15 |
3.1451 EUR |
547,832.3001 |
3.1861 EUR |
2.9484 EUR |
3.2677 EUR |
3.1407 EUR |
| 2024-11-14 |
3.2116 EUR |
709,879.1495 |
3.1252 EUR |
3.0596 EUR |
3.3445 EUR |
3.2325 EUR |
| 2024-11-13 |
2.9870 EUR |
1,364,789.5171 |
3.0006 EUR |
2.6829 EUR |
3.2439 EUR |
3.1649 EUR |
| 2024-11-12 |
2.8530 EUR |
1,501,036.4687 |
3.0380 EUR |
2.5955 EUR |
3.0380 EUR |
3.0250 EUR |
| 2024-11-11 |
2.9882 EUR |
1,906,671.1494 |
2.8226 EUR |
2.8224 EUR |
3.1029 EUR |
2.9496 EUR |
| 2024-11-10 |
2.7745 EUR |
1,126,507.8495 |
2.5749 EUR |
2.5195 EUR |
2.9403 EUR |
2.8147 EUR |
| 2024-11-09 |
2.1657 EUR |
629,998.0106 |
2.1500 EUR |
2.0862 EUR |
2.2900 EUR |
2.2640 EUR |
| 2024-11-08 |
2.1333 EUR |
496,329.6467 |
2.1514 EUR |
2.0666 EUR |
2.2052 EUR |
2.1391 EUR |
| 2024-11-07 |
2.1309 EUR |
659,963.3706 |
2.1490 EUR |
2.0549 EUR |
2.2267 EUR |
2.1566 EUR |