Market [unlinked] / EUR
Identifier on Kraken: SWELLEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
0.0325 EUR |
31,470.1471 |
0.0322 EUR |
0.0322 EUR |
0.0330 EUR |
0.0325 EUR |
| 2024-12-24 |
0.0308 EUR |
48,592.3525 |
0.0308 EUR |
0.0299 EUR |
0.0323 EUR |
0.0314 EUR |
| 2024-12-23 |
0.0296 EUR |
33,027.5881 |
0.0288 EUR |
0.0288 EUR |
0.0304 EUR |
0.0295 EUR |
| 2024-12-22 |
0.0292 EUR |
70,716.9247 |
0.0301 EUR |
0.0283 EUR |
0.0301 EUR |
0.0287 EUR |
| 2024-12-21 |
0.0305 EUR |
396,838.0853 |
0.0320 EUR |
0.0300 EUR |
0.0331 EUR |
0.0301 EUR |
| 2024-12-20 |
0.0302 EUR |
283,124.3374 |
0.0307 EUR |
0.0270 EUR |
0.0322 EUR |
0.0314 EUR |
| 2024-12-19 |
0.0317 EUR |
331,834.3476 |
0.0327 EUR |
0.0300 EUR |
0.0335 EUR |
0.0314 EUR |
| 2024-12-18 |
0.0348 EUR |
238,254.2260 |
0.0356 EUR |
0.0330 EUR |
0.0363 EUR |
0.0336 EUR |
| 2024-12-17 |
0.0381 EUR |
101,346.2363 |
0.0381 EUR |
0.0366 EUR |
0.0401 EUR |
0.0369 EUR |
| 2024-12-16 |
0.0383 EUR |
279,050.3516 |
0.0393 EUR |
0.0374 EUR |
0.0398 EUR |
0.0397 EUR |
| 2024-12-15 |
0.0381 EUR |
148,243.0435 |
0.0369 EUR |
0.0360 EUR |
0.0404 EUR |
0.0397 EUR |
| 2024-12-14 |
0.0378 EUR |
316,618.2795 |
0.0391 EUR |
0.0366 EUR |
0.0391 EUR |
0.0366 EUR |
| 2024-12-13 |
0.0403 EUR |
160,363.9364 |
0.0407 EUR |
0.0389 EUR |
0.0415 EUR |
0.0393 EUR |
| 2024-12-12 |
0.0413 EUR |
331,412.7157 |
0.0373 EUR |
0.0373 EUR |
0.0429 EUR |
0.0407 EUR |
| 2024-12-11 |
0.0368 EUR |
131,561.9950 |
0.0352 EUR |
0.0352 EUR |
0.0386 EUR |
0.0374 EUR |
| 2024-12-10 |
0.0345 EUR |
265,168.7224 |
0.0361 EUR |
0.0329 EUR |
0.0389 EUR |
0.0336 EUR |
| 2024-12-09 |
0.0416 EUR |
242,828.5826 |
0.0442 EUR |
0.0400 EUR |
0.0444 EUR |
0.0406 EUR |
| 2024-12-08 |
0.0443 EUR |
660,061.8251 |
0.0456 EUR |
0.0437 EUR |
0.0460 EUR |
0.0454 EUR |
| 2024-12-07 |
0.0481 EUR |
127,408.9142 |
0.0488 EUR |
0.0461 EUR |
0.0503 EUR |
0.0464 EUR |
| 2024-12-06 |
0.0450 EUR |
93,416.3510 |
0.0453 EUR |
0.0425 EUR |
0.0480 EUR |
0.0461 EUR |
| 2024-12-05 |
0.0458 EUR |
673,489.9548 |
0.0441 EUR |
0.0417 EUR |
0.0520 EUR |
0.0468 EUR |
| 2024-12-04 |
0.0421 EUR |
1,776,349.8344 |
0.0376 EUR |
0.0374 EUR |
0.0494 EUR |
0.0426 EUR |
| 2024-12-03 |
0.0353 EUR |
252,549.5668 |
0.0361 EUR |
0.0330 EUR |
0.0380 EUR |
0.0348 EUR |
| 2024-12-02 |
0.0345 EUR |
419,414.6124 |
0.0375 EUR |
0.0334 EUR |
0.0380 EUR |
0.0345 EUR |
| 2024-12-01 |
0.0376 EUR |
161,858.7874 |
0.0385 EUR |
0.0372 EUR |
0.0385 EUR |
0.0374 EUR |
| 2024-11-30 |
0.0371 EUR |
104,782.1782 |
0.0366 EUR |
0.0364 EUR |
0.0380 EUR |
0.0374 EUR |
| 2024-11-29 |
0.0374 EUR |
367,562.5276 |
0.0367 EUR |
0.0353 EUR |
0.0379 EUR |
0.0372 EUR |
| 2024-11-28 |
0.0380 EUR |
1,168,208.1524 |
0.0404 EUR |
0.0351 EUR |
0.0415 EUR |
0.0371 EUR |
| 2024-11-27 |
0.0378 EUR |
727,703.4910 |
0.0325 EUR |
0.0325 EUR |
0.0444 EUR |
0.0422 EUR |
| 2024-11-26 |
0.0341 EUR |
288,498.4541 |
0.0357 EUR |
0.0326 EUR |
0.0368 EUR |
0.0333 EUR |
| 2024-11-25 |
0.0347 EUR |
402,094.2000 |
0.0336 EUR |
0.0328 EUR |
0.0362 EUR |
0.0342 EUR |
| 2024-11-24 |
0.0332 EUR |
288,386.4666 |
0.0353 EUR |
0.0310 EUR |
0.0358 EUR |
0.0326 EUR |
| 2024-11-23 |
0.0345 EUR |
320,716.6257 |
0.0330 EUR |
0.0323 EUR |
0.0365 EUR |
0.0360 EUR |
| 2024-11-22 |
0.0316 EUR |
162,796.0392 |
0.0323 EUR |
0.0308 EUR |
0.0332 EUR |
0.0317 EUR |
| 2024-11-21 |
0.0318 EUR |
526,698.9134 |
0.0308 EUR |
0.0296 EUR |
0.0345 EUR |
0.0333 EUR |
| 2024-11-20 |
0.0321 EUR |
667,553.4510 |
0.0342 EUR |
0.0300 EUR |
0.0342 EUR |
0.0313 EUR |
| 2024-11-19 |
0.0354 EUR |
336,316.5357 |
0.0372 EUR |
0.0339 EUR |
0.0372 EUR |
0.0342 EUR |
| 2024-11-18 |
0.0375 EUR |
319,332.3894 |
0.0367 EUR |
0.0356 EUR |
0.0389 EUR |
0.0370 EUR |
| 2024-11-17 |
0.0382 EUR |
437,093.6123 |
0.0429 EUR |
0.0365 EUR |
0.0433 EUR |
0.0365 EUR |
| 2024-11-16 |
0.0391 EUR |
792,449.7290 |
0.0385 EUR |
0.0360 EUR |
0.0433 EUR |
0.0421 EUR |
| 2024-11-15 |
0.0366 EUR |
879,322.4191 |
0.0345 EUR |
0.0338 EUR |
0.0390 EUR |
0.0357 EUR |
| 2024-11-14 |
0.0461 EUR |
1,822,498.7316 |
0.0325 EUR |
0.0325 EUR |
0.0583 EUR |
0.0365 EUR |
| 2024-11-13 |
0.0353 EUR |
235,883.0343 |
0.0359 EUR |
0.0332 EUR |
0.0409 EUR |
0.0346 EUR |
| 2024-11-12 |
0.0360 EUR |
1,102,513.5440 |
0.0415 EUR |
0.0316 EUR |
0.0415 EUR |
0.0361 EUR |
| 2024-11-11 |
0.0429 EUR |
1,159,285.3564 |
0.0462 EUR |
0.0394 EUR |
0.0472 EUR |
0.0414 EUR |
| 2024-11-10 |
0.0532 EUR |
899,628.2223 |
0.0578 EUR |
0.0478 EUR |
0.0578 EUR |
0.0492 EUR |
| 2024-11-09 |
0.0595 EUR |
1,920,308.2880 |
0.0519 EUR |
0.0479 EUR |
0.0695 EUR |
0.0573 EUR |
| 2024-11-08 |
0.0443 EUR |
1,640,847.3645 |
0.0340 EUR |
0.0309 EUR |
0.0568 EUR |
0.0459 EUR |
| 2024-11-07 |
0.0301 EUR |
209,345.0909 |
0.0297 EUR |
0.0240 EUR |
0.0394 EUR |
0.0330 EUR |