Market [unlinked] / EUR
Identifier on Kraken: TIAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-14 |
17.9516 EUR |
41,234.4494 |
17.8028 EUR |
17.4412 EUR |
18.3681 EUR |
17.9591 EUR |
| 2024-02-13 |
17.8809 EUR |
46,447.9915 |
18.2835 EUR |
17.4871 EUR |
18.4600 EUR |
17.8360 EUR |
| 2024-02-12 |
18.0137 EUR |
39,486.9275 |
17.8834 EUR |
17.3831 EUR |
18.5500 EUR |
18.2350 EUR |
| 2024-02-11 |
18.2246 EUR |
17,310.5216 |
18.4643 EUR |
17.7651 EUR |
18.5530 EUR |
18.0330 EUR |
| 2024-02-10 |
18.8452 EUR |
23,605.2988 |
18.2844 EUR |
18.2844 EUR |
19.4837 EUR |
18.3520 EUR |
| 2024-02-09 |
18.5922 EUR |
42,993.0669 |
18.7367 EUR |
18.0070 EUR |
19.8301 EUR |
18.3663 EUR |
| 2024-02-08 |
18.3679 EUR |
77,507.6592 |
17.5738 EUR |
17.5143 EUR |
19.1223 EUR |
18.7606 EUR |
| 2024-02-07 |
16.9862 EUR |
32,624.0863 |
16.2602 EUR |
15.9290 EUR |
17.8896 EUR |
17.3187 EUR |
| 2024-02-06 |
16.3263 EUR |
21,412.7853 |
16.5100 EUR |
15.8934 EUR |
16.7102 EUR |
16.0523 EUR |
| 2024-02-05 |
16.4228 EUR |
69,888.1945 |
16.1352 EUR |
16.0000 EUR |
17.0040 EUR |
16.2500 EUR |
| 2024-02-04 |
15.9749 EUR |
19,215.2185 |
16.3600 EUR |
15.5858 EUR |
16.6465 EUR |
16.2266 EUR |
| 2024-02-03 |
16.9546 EUR |
18,987.4660 |
16.4232 EUR |
16.2118 EUR |
17.8000 EUR |
16.4095 EUR |
| 2024-02-02 |
16.0263 EUR |
30,408.5496 |
15.7000 EUR |
15.5000 EUR |
16.6561 EUR |
16.3450 EUR |
| 2024-02-01 |
15.3920 EUR |
24,741.1978 |
15.1107 EUR |
14.4448 EUR |
15.9674 EUR |
15.5648 EUR |
| 2024-01-31 |
15.6558 EUR |
62,123.7099 |
16.5151 EUR |
14.7500 EUR |
16.5151 EUR |
14.8477 EUR |
| 2024-01-30 |
16.7205 EUR |
35,444.3846 |
16.5109 EUR |
15.1500 EUR |
17.0719 EUR |
16.9877 EUR |
| 2024-01-29 |
16.2130 EUR |
47,595.9978 |
15.6040 EUR |
15.6000 EUR |
16.7500 EUR |
16.3247 EUR |
| 2024-01-28 |
15.7599 EUR |
23,491.4483 |
15.7461 EUR |
15.4220 EUR |
16.2145 EUR |
15.6279 EUR |
| 2024-01-27 |
15.7066 EUR |
21,813.7038 |
15.2282 EUR |
15.2092 EUR |
16.1070 EUR |
15.6994 EUR |
| 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 |