Market [unlinked] / EUR
Identifier on Kraken: SUIEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.6369 EUR |
178,680.3008 |
0.6258 EUR |
0.6201 EUR |
0.6638 EUR |
0.6564 EUR |
| 2023-12-07 |
0.5965 EUR |
248,570.1068 |
0.5759 EUR |
0.5641 EUR |
0.6356 EUR |
0.6249 EUR |
| 2023-12-06 |
0.5900 EUR |
128,743.2736 |
0.6001 EUR |
0.5625 EUR |
0.6840 EUR |
0.5835 EUR |
| 2023-12-05 |
0.5877 EUR |
110,677.9883 |
0.5857 EUR |
0.5701 EUR |
0.6061 EUR |
0.5926 EUR |
| 2023-12-04 |
0.5642 EUR |
150,876.9254 |
0.5647 EUR |
0.5137 EUR |
0.5825 EUR |
0.5725 EUR |
| 2023-12-03 |
0.5631 EUR |
79,064.1037 |
0.5749 EUR |
0.5513 EUR |
0.5783 EUR |
0.5694 EUR |
| 2023-12-02 |
0.5688 EUR |
58,711.8405 |
0.5624 EUR |
0.5572 EUR |
0.6544 EUR |
0.5796 EUR |
| 2023-12-01 |
0.5625 EUR |
73,983.6712 |
0.5487 EUR |
0.5431 EUR |
0.5731 EUR |
0.5637 EUR |
| 2023-11-30 |
0.5549 EUR |
120,402.1755 |
0.5551 EUR |
0.5381 EUR |
0.5827 EUR |
0.5495 EUR |
| 2023-11-29 |
0.5489 EUR |
44,677.9719 |
0.5644 EUR |
0.5291 EUR |
0.5644 EUR |
0.5424 EUR |
| 2023-11-28 |
0.5483 EUR |
91,839.8775 |
0.5413 EUR |
0.5200 EUR |
0.5741 EUR |
0.5706 EUR |
| 2023-11-27 |
0.5473 EUR |
109,047.3415 |
0.5825 EUR |
0.5280 EUR |
0.5877 EUR |
0.5352 EUR |
| 2023-11-26 |
0.5827 EUR |
95,098.2051 |
0.5982 EUR |
0.5608 EUR |
0.6106 EUR |
0.5840 EUR |
| 2023-11-25 |
0.6050 EUR |
72,393.4634 |
0.5718 EUR |
0.5718 EUR |
0.6288 EUR |
0.5994 EUR |
| 2023-11-24 |
0.5640 EUR |
77,638.3237 |
0.5393 EUR |
0.5343 EUR |
0.5869 EUR |
0.5670 EUR |
| 2023-11-23 |
0.5319 EUR |
189,590.0048 |
0.5106 EUR |
0.5079 EUR |
0.5437 EUR |
0.5408 EUR |
| 2023-11-22 |
0.4987 EUR |
34,464.1734 |
0.4604 EUR |
0.4604 EUR |
0.5144 EUR |
0.5128 EUR |
| 2023-11-21 |
0.4973 EUR |
84,674.4917 |
0.5045 EUR |
0.4741 EUR |
0.5275 EUR |
0.4857 EUR |
| 2023-11-20 |
0.5170 EUR |
100,341.2813 |
0.5194 EUR |
0.4989 EUR |
0.5262 EUR |
0.4994 EUR |
| 2023-11-19 |
0.5015 EUR |
31,160.2564 |
0.4984 EUR |
0.4880 EUR |
0.5148 EUR |
0.5148 EUR |
| 2023-11-18 |
0.4971 EUR |
53,379.8165 |
0.5052 EUR |
0.4793 EUR |
0.5086 EUR |
0.5020 EUR |
| 2023-11-17 |
0.5123 EUR |
124,139.9755 |
0.5240 EUR |
0.4842 EUR |
0.5376 EUR |
0.5099 EUR |
| 2023-11-16 |
0.5488 EUR |
131,545.2110 |
0.5738 EUR |
0.5062 EUR |
0.5915 EUR |
0.5196 EUR |
| 2023-11-15 |
0.5447 EUR |
234,115.0699 |
0.5208 EUR |
0.5157 EUR |
0.5667 EUR |
0.5667 EUR |
| 2023-11-14 |
0.5451 EUR |
116,700.2654 |
0.5604 EUR |
0.4809 EUR |
0.6200 EUR |
0.5246 EUR |
| 2023-11-13 |
0.5890 EUR |
234,148.8507 |
0.5780 EUR |
0.5657 EUR |
0.6121 EUR |
0.5657 EUR |
| 2023-11-12 |
0.5759 EUR |
186,530.5229 |
0.5554 EUR |
0.5300 EUR |
0.6035 EUR |
0.5886 EUR |
| 2023-11-11 |
0.5517 EUR |
172,501.8230 |
0.5711 EUR |
0.5350 EUR |
0.5736 EUR |
0.5521 EUR |
| 2023-11-10 |
0.5445 EUR |
432,230.0937 |
0.5264 EUR |
0.5010 EUR |
0.5847 EUR |
0.5695 EUR |
| 2023-11-09 |
0.5265 EUR |
366,457.9303 |
0.5369 EUR |
0.4472 EUR |
0.5976 EUR |
0.4960 EUR |
| 2023-11-08 |
0.5387 EUR |
629,048.1266 |
0.4867 EUR |
0.4844 EUR |
0.6300 EUR |
0.5459 EUR |
| 2023-11-07 |
0.4854 EUR |
311,508.1407 |
0.4920 EUR |
0.4615 EUR |
0.4939 EUR |
0.4799 EUR |
| 2023-11-06 |
0.4728 EUR |
219,145.4202 |
0.4639 EUR |
0.4576 EUR |
0.5010 EUR |
0.4797 EUR |
| 2023-11-05 |
0.4619 EUR |
220,885.0186 |
0.4776 EUR |
0.4500 EUR |
0.4879 EUR |
0.4632 EUR |
| 2023-11-04 |
0.4516 EUR |
570,806.6351 |
0.4224 EUR |
0.4220 EUR |
0.4750 EUR |
0.4719 EUR |
| 2023-11-03 |
0.4158 EUR |
103,377.9536 |
0.4289 EUR |
0.4059 EUR |
0.4297 EUR |
0.4111 EUR |
| 2023-11-02 |
0.4368 EUR |
175,251.1308 |
0.4418 EUR |
0.4170 EUR |
0.4500 EUR |
0.4326 EUR |
| 2023-11-01 |
0.4240 EUR |
227,851.9424 |
0.4186 EUR |
0.4023 EUR |
0.4465 EUR |
0.4423 EUR |
| 2023-10-31 |
0.4251 EUR |
135,239.0758 |
0.4385 EUR |
0.3977 EUR |
0.4485 EUR |
0.4202 EUR |
| 2023-10-30 |
0.4347 EUR |
117,026.2249 |
0.4312 EUR |
0.4200 EUR |
0.4463 EUR |
0.4360 EUR |
| 2023-10-29 |
0.4331 EUR |
98,951.3319 |
0.4416 EUR |
0.4260 EUR |
0.4424 EUR |
0.4351 EUR |
| 2023-10-28 |
0.4326 EUR |
185,962.1754 |
0.4117 EUR |
0.4114 EUR |
0.4522 EUR |
0.4371 EUR |
| 2023-10-27 |
0.4138 EUR |
168,444.0132 |
0.4162 EUR |
0.3994 EUR |
0.4302 EUR |
0.4092 EUR |
| 2023-10-26 |
0.4231 EUR |
43,029.6913 |
0.4153 EUR |
0.3978 EUR |
0.4383 EUR |
0.4174 EUR |
| 2023-10-25 |
0.4140 EUR |
86,698.7818 |
0.4073 EUR |
0.3976 EUR |
0.4250 EUR |
0.4078 EUR |
| 2023-10-24 |
0.4035 EUR |
373,709.9746 |
0.3933 EUR |
0.3827 EUR |
0.4294 EUR |
0.4128 EUR |
| 2023-10-23 |
0.3795 EUR |
132,486.3987 |
0.3868 EUR |
0.3723 EUR |
0.3935 EUR |
0.3896 EUR |
| 2023-10-22 |
0.3787 EUR |
37,636.8666 |
0.3706 EUR |
0.3686 EUR |
0.3936 EUR |
0.3760 EUR |
| 2023-10-21 |
0.3685 EUR |
70,820.8164 |
0.3612 EUR |
0.3612 EUR |
0.3766 EUR |
0.3734 EUR |
| 2023-10-20 |
0.3598 EUR |
45,509.6649 |
0.3511 EUR |
0.3485 EUR |
0.3652 EUR |
0.3652 EUR |