Market [unlinked] / EUR
Identifier on Kraken: TIAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
15.2093 EUR |
62,695.3055 |
13.9746 EUR |
13.8605 EUR |
15.7732 EUR |
15.2697 EUR |
| 2024-01-25 |
14.1582 EUR |
69,267.9318 |
14.9754 EUR |
13.5000 EUR |
15.0100 EUR |
14.1734 EUR |
| 2024-01-24 |
15.0237 EUR |
53,913.9506 |
15.1008 EUR |
14.4600 EUR |
15.5524 EUR |
14.6298 EUR |
| 2024-01-23 |
13.5945 EUR |
59,270.0984 |
14.0000 EUR |
12.7721 EUR |
14.6883 EUR |
14.5708 EUR |
| 2024-01-22 |
14.6389 EUR |
83,808.5768 |
15.4200 EUR |
14.1000 EUR |
15.7485 EUR |
14.1838 EUR |
| 2024-01-21 |
15.9039 EUR |
4,617.1524 |
16.2230 EUR |
15.4558 EUR |
16.2467 EUR |
15.4559 EUR |
| 2024-01-20 |
15.8880 EUR |
6,011.1948 |
16.3533 EUR |
15.6721 EUR |
16.3533 EUR |
16.1340 EUR |
| 2024-01-19 |
16.0785 EUR |
56,366.1778 |
15.5609 EUR |
15.0500 EUR |
16.9856 EUR |
16.7333 EUR |
| 2024-01-18 |
15.9579 EUR |
22,146.5887 |
16.6511 EUR |
15.2411 EUR |
16.9730 EUR |
15.8918 EUR |
| 2024-01-17 |
16.8583 EUR |
20,495.0654 |
17.4033 EUR |
16.4467 EUR |
17.6481 EUR |
16.7137 EUR |
| 2024-01-16 |
17.4792 EUR |
63,119.4639 |
17.4343 EUR |
16.9589 EUR |
18.0177 EUR |
17.3856 EUR |
| 2024-01-15 |
17.7803 EUR |
53,937.4410 |
16.5511 EUR |
16.5511 EUR |
18.5712 EUR |
17.3804 EUR |
| 2024-01-14 |
17.1920 EUR |
58,885.4309 |
16.9459 EUR |
16.4241 EUR |
18.2026 EUR |
16.6150 EUR |
| 2024-01-13 |
15.8824 EUR |
43,824.1670 |
15.1000 EUR |
13.7720 EUR |
16.9387 EUR |
16.9387 EUR |
| 2024-01-12 |
14.8175 EUR |
68,046.7274 |
14.6799 EUR |
12.0900 EUR |
18.5000 EUR |
14.8875 EUR |
| 2024-01-11 |
14.9009 EUR |
56,819.6810 |
14.8585 EUR |
14.0000 EUR |
15.8425 EUR |
14.5164 EUR |
| 2024-01-10 |
13.6459 EUR |
72,309.8071 |
13.6472 EUR |
12.9040 EUR |
14.6039 EUR |
14.3622 EUR |
| 2024-01-09 |
14.3865 EUR |
74,866.5758 |
12.9113 EUR |
12.9113 EUR |
15.1274 EUR |
14.7339 EUR |
| 2024-01-08 |
12.3212 EUR |
70,773.7465 |
13.0940 EUR |
11.4550 EUR |
13.3421 EUR |
12.6919 EUR |
| 2024-01-07 |
13.5844 EUR |
32,909.8114 |
13.1803 EUR |
13.0252 EUR |
14.1061 EUR |
13.3000 EUR |
| 2024-01-06 |
13.6731 EUR |
29,368.9260 |
14.4033 EUR |
12.9164 EUR |
14.9923 EUR |
12.9769 EUR |
| 2024-01-05 |
14.4493 EUR |
94,305.8488 |
14.3705 EUR |
13.2541 EUR |
15.8258 EUR |
14.2219 EUR |
| 2024-01-04 |
13.5852 EUR |
134,459.7215 |
11.1975 EUR |
10.9962 EUR |
15.2885 EUR |
14.0767 EUR |
| 2024-01-03 |
11.1213 EUR |
64,067.4043 |
11.7060 EUR |
8.9252 EUR |
12.0525 EUR |
11.4182 EUR |
| 2024-01-02 |
12.3845 EUR |
80,311.8598 |
12.6767 EUR |
10.3241 EUR |
12.8761 EUR |
11.8661 EUR |
| 2024-01-01 |
11.6415 EUR |
21,730.7177 |
10.8826 EUR |
10.5994 EUR |
12.3489 EUR |
12.1314 EUR |
| 2023-12-31 |
11.0981 EUR |
15,620.6154 |
10.9414 EUR |
10.6000 EUR |
11.4062 EUR |
10.9049 EUR |
| 2023-12-30 |
11.0816 EUR |
19,512.3114 |
11.2500 EUR |
10.6201 EUR |
11.4410 EUR |
10.9715 EUR |
| 2023-12-29 |
11.1282 EUR |
30,088.0856 |
10.8108 EUR |
10.2437 EUR |
11.6307 EUR |
11.1178 EUR |
| 2023-12-28 |
10.9339 EUR |
27,892.1953 |
11.5208 EUR |
10.5001 EUR |
11.8470 EUR |
10.6988 EUR |
| 2023-12-27 |
11.3048 EUR |
20,873.2443 |
11.5132 EUR |
10.8866 EUR |
11.7202 EUR |
11.3464 EUR |
| 2023-12-26 |
11.7952 EUR |
35,703.6053 |
12.4368 EUR |
10.7000 EUR |
12.6544 EUR |
11.5647 EUR |
| 2023-12-25 |
12.8993 EUR |
23,886.2825 |
12.9773 EUR |
12.3227 EUR |
13.3846 EUR |
12.6808 EUR |
| 2023-12-24 |
12.3517 EUR |
51,736.5939 |
11.1817 EUR |
10.9669 EUR |
13.4511 EUR |
13.3206 EUR |
| 2023-12-23 |
11.0653 EUR |
13,496.1570 |
11.2786 EUR |
10.6108 EUR |
11.2882 EUR |
11.1205 EUR |
| 2023-12-22 |
11.3592 EUR |
49,306.4199 |
11.7143 EUR |
10.8350 EUR |
12.2000 EUR |
11.2950 EUR |
| 2023-12-21 |
11.5224 EUR |
54,123.2622 |
11.8624 EUR |
11.1152 EUR |
11.8991 EUR |
11.7489 EUR |
| 2023-12-20 |
11.9195 EUR |
69,902.3537 |
10.7394 EUR |
10.7000 EUR |
13.0999 EUR |
11.8080 EUR |
| 2023-12-19 |
11.1331 EUR |
111,581.6028 |
11.7672 EUR |
10.5000 EUR |
12.6590 EUR |
10.6720 EUR |
| 2023-12-18 |
11.2129 EUR |
111,135.3818 |
11.6047 EUR |
10.0500 EUR |
14.2000 EUR |
11.9724 EUR |
| 2023-12-17 |
12.3869 EUR |
48,477.1766 |
12.0884 EUR |
11.6018 EUR |
13.1722 EUR |
11.7658 EUR |
| 2023-12-16 |
12.5152 EUR |
51,639.6895 |
12.1831 EUR |
11.6806 EUR |
13.5545 EUR |
12.2821 EUR |
| 2023-12-15 |
12.3888 EUR |
75,590.9031 |
12.6753 EUR |
11.8000 EUR |
14.2000 EUR |
13.1300 EUR |
| 2023-12-14 |
12.4384 EUR |
95,279.5378 |
11.1575 EUR |
11.0000 EUR |
13.4598 EUR |
12.5753 EUR |
| 2023-12-13 |
10.9817 EUR |
55,077.1247 |
11.1720 EUR |
10.0000 EUR |
11.8000 EUR |
11.3904 EUR |
| 2023-12-12 |
11.1941 EUR |
125,229.1514 |
10.0490 EUR |
9.0000 EUR |
12.1459 EUR |
11.3790 EUR |
| 2023-12-11 |
9.4048 EUR |
108,005.6602 |
9.1433 EUR |
8.0500 EUR |
9.9984 EUR |
9.8128 EUR |
| 2023-12-10 |
8.7966 EUR |
26,798.4513 |
8.7190 EUR |
8.4000 EUR |
9.1163 EUR |
8.9338 EUR |
| 2023-12-09 |
8.9998 EUR |
34,588.9418 |
8.6827 EUR |
8.5701 EUR |
9.4948 EUR |
8.9160 EUR |
| 2023-12-08 |
8.7567 EUR |
78,870.3377 |
8.8252 EUR |
8.0282 EUR |
9.7100 EUR |
8.6696 EUR |