Market [unlinked] / EUR
Identifier on Kraken: SUIEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-06 |
2.0939 EUR |
1,326,950.8431 |
1.8399 EUR |
1.8399 EUR |
2.1871 EUR |
2.1044 EUR |
| 2024-11-05 |
1.8130 EUR |
538,373.9883 |
1.7009 EUR |
1.6977 EUR |
1.8940 EUR |
1.7971 EUR |
| 2024-11-04 |
1.7211 EUR |
284,488.2196 |
1.7878 EUR |
1.6500 EUR |
1.7970 EUR |
1.6989 EUR |
| 2024-11-03 |
1.6953 EUR |
442,061.4955 |
1.7643 EUR |
1.6382 EUR |
1.7888 EUR |
1.7730 EUR |
| 2024-11-02 |
1.7630 EUR |
136,410.1795 |
1.8357 EUR |
1.7288 EUR |
1.8670 EUR |
1.7372 EUR |
| 2024-11-01 |
1.8268 EUR |
399,828.2943 |
1.8100 EUR |
1.7631 EUR |
1.9425 EUR |
1.8280 EUR |
| 2024-10-31 |
1.8442 EUR |
245,585.7930 |
1.9030 EUR |
1.7840 EUR |
1.9288 EUR |
1.8089 EUR |
| 2024-10-30 |
1.8774 EUR |
383,596.1053 |
1.9008 EUR |
1.8135 EUR |
1.9646 EUR |
1.8789 EUR |
| 2024-10-29 |
1.8228 EUR |
952,118.7522 |
1.6364 EUR |
1.6336 EUR |
1.9850 EUR |
1.8923 EUR |
| 2024-10-28 |
1.5632 EUR |
903,642.4423 |
1.6262 EUR |
1.4801 EUR |
1.6500 EUR |
1.6421 EUR |
| 2024-10-27 |
1.6518 EUR |
199,557.1633 |
1.6626 EUR |
1.5956 EUR |
1.6879 EUR |
1.5956 EUR |
| 2024-10-26 |
1.6495 EUR |
328,450.4973 |
1.6186 EUR |
1.5814 EUR |
1.7103 EUR |
1.6687 EUR |
| 2024-10-25 |
1.7452 EUR |
187,821.8091 |
1.7874 EUR |
1.6581 EUR |
1.7913 EUR |
1.7006 EUR |
| 2024-10-24 |
1.8496 EUR |
193,397.6175 |
1.8335 EUR |
1.7932 EUR |
1.8945 EUR |
1.7944 EUR |
| 2024-10-23 |
1.7928 EUR |
333,507.1931 |
1.7973 EUR |
1.7300 EUR |
1.8723 EUR |
1.8167 EUR |
| 2024-10-22 |
1.7790 EUR |
433,744.5275 |
1.8611 EUR |
1.5186 EUR |
1.8729 EUR |
1.7935 EUR |
| 2024-10-21 |
1.9195 EUR |
307,929.8686 |
1.9553 EUR |
1.8440 EUR |
2.0000 EUR |
1.8651 EUR |
| 2024-10-20 |
1.9256 EUR |
206,663.8116 |
1.9023 EUR |
1.8749 EUR |
1.9769 EUR |
1.9602 EUR |