Market [unlinked] / EUR
Identifier on Kraken: SUIEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
1.3008 EUR |
212,808.8432 |
1.3481 EUR |
1.2680 EUR |
1.4146 EUR |
1.2783 EUR |
| 2024-01-26 |
1.2417 EUR |
498,929.2679 |
1.0822 EUR |
1.0620 EUR |
1.3537 EUR |
1.3326 EUR |
| 2024-01-25 |
1.1186 EUR |
188,146.5566 |
1.1720 EUR |
1.0756 EUR |
1.1805 EUR |
1.1107 EUR |
| 2024-01-24 |
1.1455 EUR |
306,020.0079 |
1.0790 EUR |
1.0630 EUR |
1.2060 EUR |
1.1702 EUR |
| 2024-01-23 |
1.0299 EUR |
411,903.3743 |
0.9826 EUR |
0.9326 EUR |
1.1268 EUR |
1.0756 EUR |
| 2024-01-22 |
0.9805 EUR |
193,941.6244 |
0.9689 EUR |
0.9296 EUR |
1.0356 EUR |
0.9967 EUR |
| 2024-01-21 |
1.0133 EUR |
135,256.2378 |
1.0193 EUR |
0.9800 EUR |
1.0291 EUR |
0.9826 EUR |
| 2024-01-20 |
1.0148 EUR |
196,046.0707 |
1.0522 EUR |
0.9712 EUR |
1.0684 EUR |
1.0684 EUR |
| 2024-01-19 |
1.0415 EUR |
308,153.9927 |
1.0585 EUR |
0.9961 EUR |
1.1926 EUR |
1.0774 EUR |
| 2024-01-18 |
1.1098 EUR |
513,605.0054 |
1.1878 EUR |
1.0587 EUR |
1.2325 EUR |
1.0831 EUR |
| 2024-01-17 |
1.1749 EUR |
282,754.4565 |
1.1694 EUR |
1.1100 EUR |
1.2939 EUR |
1.1815 EUR |
| 2024-01-16 |
1.1837 EUR |
302,475.7225 |
1.2718 EUR |
1.1429 EUR |
1.2758 EUR |
1.1705 EUR |
| 2024-01-15 |
1.2619 EUR |
478,921.1963 |
1.1460 EUR |
1.1100 EUR |
1.3309 EUR |
1.2538 EUR |
| 2024-01-14 |
1.1560 EUR |
171,985.9820 |
1.1967 EUR |
1.1300 EUR |
1.2353 EUR |
1.1544 EUR |
| 2024-01-13 |
1.1704 EUR |
584,501.5859 |
1.0714 EUR |
1.0273 EUR |
1.4700 EUR |
1.2045 EUR |
| 2024-01-12 |
1.0382 EUR |
1,060,315.4431 |
1.0018 EUR |
0.9582 EUR |
1.3000 EUR |
1.0722 EUR |
| 2024-01-11 |
0.9348 EUR |
812,426.2814 |
0.7633 EUR |
0.7616 EUR |
1.0511 EUR |
1.0061 EUR |
| 2024-01-10 |
0.7279 EUR |
286,827.0710 |
0.7281 EUR |
0.6969 EUR |
0.7519 EUR |
0.7518 EUR |
| 2024-01-09 |
0.7554 EUR |
175,836.4870 |
0.7871 EUR |
0.7105 EUR |
0.7945 EUR |
0.7361 EUR |
| 2024-01-08 |
0.7192 EUR |
323,302.3293 |
0.7389 EUR |
0.6637 EUR |
0.8057 EUR |
0.7766 EUR |
| 2024-01-07 |
0.7640 EUR |
91,091.4495 |
0.7603 EUR |
0.7348 EUR |
0.7862 EUR |
0.7483 EUR |
| 2024-01-06 |
0.7903 EUR |
722,492.5467 |
0.8112 EUR |
0.7408 EUR |
0.8188 EUR |
0.7561 EUR |
| 2024-01-05 |
0.7553 EUR |
1,094,675.2942 |
0.7796 EUR |
0.7018 EUR |
0.8216 EUR |
0.8178 EUR |
| 2024-01-04 |
0.7801 EUR |
261,042.5326 |
0.7822 EUR |
0.7382 EUR |
0.9500 EUR |
0.7795 EUR |
| 2024-01-03 |
0.7451 EUR |
613,276.9469 |
0.8295 EUR |
0.6337 EUR |
0.8520 EUR |
0.7744 EUR |
| 2024-01-02 |
0.8018 EUR |
326,717.6737 |
0.7622 EUR |
0.7609 EUR |
0.8344 EUR |
0.8256 EUR |
| 2024-01-01 |
0.7303 EUR |
73,410.3994 |
0.7038 EUR |
0.6877 EUR |
0.7880 EUR |
0.7563 EUR |
| 2023-12-31 |
0.7378 EUR |
95,229.0009 |
0.7341 EUR |
0.7184 EUR |
0.7530 EUR |
0.7278 EUR |
| 2023-12-30 |
0.7208 EUR |
58,171.1101 |
0.7263 EUR |
0.6988 EUR |
0.7405 EUR |
0.7324 EUR |
| 2023-12-29 |
0.7305 EUR |
310,198.8897 |
0.7100 EUR |
0.6910 EUR |
0.7617 EUR |
0.7257 EUR |
| 2023-12-28 |
0.7400 EUR |
389,719.9938 |
0.7450 EUR |
0.7024 EUR |
0.7736 EUR |
0.7201 EUR |
| 2023-12-27 |
0.7781 EUR |
374,770.8742 |
0.8056 EUR |
0.7432 EUR |
0.8300 EUR |
0.7444 EUR |
| 2023-12-26 |
0.7730 EUR |
615,375.3251 |
0.7500 EUR |
0.7000 EUR |
0.8151 EUR |
0.8151 EUR |
| 2023-12-25 |
0.6996 EUR |
322,435.3771 |
0.6572 EUR |
0.6479 EUR |
0.7500 EUR |
0.7439 EUR |
| 2023-12-24 |
0.6669 EUR |
942,986.2670 |
0.6878 EUR |
0.6404 EUR |
0.6930 EUR |
0.6563 EUR |
| 2023-12-23 |
0.6573 EUR |
220,006.1940 |
0.6342 EUR |
0.6342 EUR |
0.6762 EUR |
0.6589 EUR |
| 2023-12-22 |
0.6149 EUR |
324,911.0970 |
0.6288 EUR |
0.5970 EUR |
0.6342 EUR |
0.6299 EUR |
| 2023-12-21 |
0.6334 EUR |
342,243.0442 |
0.6363 EUR |
0.6122 EUR |
0.6512 EUR |
0.6254 EUR |
| 2023-12-20 |
0.6216 EUR |
733,194.3687 |
0.6165 EUR |
0.5900 EUR |
0.6777 EUR |
0.6203 EUR |
| 2023-12-19 |
0.6038 EUR |
680,839.4472 |
0.5556 EUR |
0.5545 EUR |
0.6550 EUR |
0.6194 EUR |
| 2023-12-18 |
0.5456 EUR |
85,082.3107 |
0.5523 EUR |
0.5182 EUR |
0.5580 EUR |
0.5547 EUR |
| 2023-12-17 |
0.5634 EUR |
46,648.7692 |
0.5790 EUR |
0.5569 EUR |
0.5790 EUR |
0.5675 EUR |
| 2023-12-16 |
0.5739 EUR |
25,546.2638 |
0.5625 EUR |
0.5530 EUR |
0.5955 EUR |
0.5863 EUR |
| 2023-12-15 |
0.5831 EUR |
166,908.4233 |
0.5940 EUR |
0.5740 EUR |
0.5940 EUR |
0.5860 EUR |
| 2023-12-14 |
0.5991 EUR |
155,273.6448 |
0.5981 EUR |
0.5818 EUR |
0.6126 EUR |
0.6002 EUR |
| 2023-12-13 |
0.5924 EUR |
100,615.3573 |
0.6133 EUR |
0.5712 EUR |
0.6133 EUR |
0.5985 EUR |
| 2023-12-12 |
0.5964 EUR |
271,177.7071 |
0.5854 EUR |
0.5766 EUR |
0.6135 EUR |
0.5943 EUR |
| 2023-12-11 |
0.6024 EUR |
273,321.4506 |
0.6447 EUR |
0.5634 EUR |
0.6591 EUR |
0.5813 EUR |
| 2023-12-10 |
0.6414 EUR |
63,066.4108 |
0.6346 EUR |
0.6255 EUR |
0.6651 EUR |
0.6384 EUR |
| 2023-12-09 |
0.6517 EUR |
186,778.1159 |
0.6549 EUR |
0.6278 EUR |
0.7500 EUR |
0.6278 EUR |