Market [unlinked] / EUR
Identifier on Kraken: TIAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-07 |
9.2008 EUR |
34,197.1703 |
8.9482 EUR |
8.7332 EUR |
9.6500 EUR |
8.9878 EUR |
| 2023-12-06 |
9.5717 EUR |
90,790.2427 |
9.3903 EUR |
8.6385 EUR |
10.6009 EUR |
9.4321 EUR |
| 2023-12-05 |
8.4023 EUR |
83,594.1889 |
8.2315 EUR |
7.7000 EUR |
9.1056 EUR |
8.8373 EUR |
| 2023-12-04 |
8.3072 EUR |
144,602.6318 |
7.9847 EUR |
7.5438 EUR |
9.0000 EUR |
8.1542 EUR |
| 2023-12-03 |
7.9506 EUR |
81,986.5036 |
8.1450 EUR |
7.3940 EUR |
8.6534 EUR |
7.7159 EUR |
| 2023-12-02 |
7.7105 EUR |
103,716.9639 |
6.5278 EUR |
6.4822 EUR |
8.4572 EUR |
8.2097 EUR |
| 2023-12-01 |
6.4054 EUR |
60,773.4983 |
5.8341 EUR |
5.8341 EUR |
6.7036 EUR |
6.5420 EUR |
| 2023-11-30 |
5.6736 EUR |
21,718.8043 |
5.5401 EUR |
5.4310 EUR |
5.9228 EUR |
5.8867 EUR |
| 2023-11-29 |
5.7788 EUR |
22,494.8946 |
5.6891 EUR |
5.4785 EUR |
6.0820 EUR |
5.5835 EUR |
| 2023-11-28 |
5.5557 EUR |
32,706.1944 |
5.3495 EUR |
5.0180 EUR |
6.0000 EUR |
5.7986 EUR |
| 2023-11-27 |
4.9484 EUR |
38,430.7187 |
4.9664 EUR |
4.7000 EUR |
5.3128 EUR |
5.1837 EUR |
| 2023-11-26 |
5.0878 EUR |
57,067.8366 |
5.4262 EUR |
4.8500 EUR |
5.4399 EUR |
5.0479 EUR |
| 2023-11-25 |
5.1430 EUR |
24,759.1250 |
5.0448 EUR |
5.0187 EUR |
5.4500 EUR |
5.3666 EUR |
| 2023-11-24 |
5.0684 EUR |
44,143.8287 |
5.1604 EUR |
4.7224 EUR |
5.2862 EUR |
5.1981 EUR |
| 2023-11-23 |
5.4215 EUR |
19,993.7279 |
5.6746 EUR |
5.1225 EUR |
5.8266 EUR |
5.1769 EUR |
| 2023-11-22 |
5.2976 EUR |
35,668.1151 |
4.7395 EUR |
4.7262 EUR |
5.4944 EUR |
5.3534 EUR |
| 2023-11-21 |
5.1110 EUR |
88,846.0236 |
5.4500 EUR |
4.7000 EUR |
5.5923 EUR |
4.9326 EUR |
| 2023-11-20 |
6.0697 EUR |
44,640.0533 |
6.1789 EUR |
5.4351 EUR |
6.4000 EUR |
5.6273 EUR |
| 2023-11-19 |
6.3475 EUR |
62,683.2965 |
6.5000 EUR |
5.5000 EUR |
6.7199 EUR |
6.2612 EUR |
| 2023-11-18 |
6.3143 EUR |
74,342.9161 |
6.4639 EUR |
5.8786 EUR |
6.7863 EUR |
6.6736 EUR |
| 2023-11-17 |
5.7811 EUR |
77,440.3784 |
5.3300 EUR |
5.2337 EUR |
6.4900 EUR |
6.4454 EUR |
| 2023-11-16 |
5.4312 EUR |
108,295.3877 |
5.3829 EUR |
5.0001 EUR |
5.8890 EUR |
5.6250 EUR |
| 2023-11-15 |
5.6736 EUR |
132,926.9730 |
5.6947 EUR |
5.3019 EUR |
6.1995 EUR |
5.6547 EUR |
| 2023-11-14 |
5.1433 EUR |
142,296.8212 |
4.1733 EUR |
3.9419 EUR |
5.8941 EUR |
5.5090 EUR |
| 2023-11-13 |
4.9088 EUR |
151,560.6758 |
4.3549 EUR |
4.0993 EUR |
6.0000 EUR |
4.0993 EUR |
| 2023-11-12 |
4.0237 EUR |
117,609.7388 |
3.8067 EUR |
3.4628 EUR |
5.0000 EUR |
4.3332 EUR |
| 2023-11-11 |
3.4528 EUR |
167,438.6313 |
2.9644 EUR |
2.9644 EUR |
4.3323 EUR |
3.6741 EUR |
| 2023-11-10 |
2.5751 EUR |
131,807.7943 |
2.3028 EUR |
2.2279 EUR |
3.1500 EUR |
2.9327 EUR |
| 2023-11-09 |
2.3258 EUR |
54,555.4173 |
2.2403 EUR |
2.1003 EUR |
2.5230 EUR |
2.1700 EUR |
| 2023-11-08 |
2.2092 EUR |
25,112.6927 |
2.1646 EUR |
2.1493 EUR |
2.3784 EUR |
2.2188 EUR |
| 2023-11-07 |
2.1942 EUR |
35,676.2594 |
2.2500 EUR |
2.0601 EUR |
2.3523 EUR |
2.1754 EUR |
| 2023-11-06 |
2.1542 EUR |
39,425.2215 |
2.1761 EUR |
2.1089 EUR |
2.2200 EUR |
2.2200 EUR |
| 2023-11-05 |
2.1978 EUR |
29,942.2696 |
2.2368 EUR |
2.1273 EUR |
2.2926 EUR |
2.1835 EUR |