Identifier on Kraken: CHREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-26 |
0.4439 EUR |
88,349.6590 CHR |
0.4558 EUR |
0.4185 EUR |
0.4730 EUR |
0.4331 EUR |
| 2024-03-25 |
0.4634 EUR |
198,166.8143 CHR |
0.4081 EUR |
0.4075 EUR |
0.5214 EUR |
0.4489 EUR |
| 2024-03-24 |
0.4076 EUR |
50,181.4105 CHR |
0.4014 EUR |
0.3937 EUR |
0.4120 EUR |
0.4060 EUR |
| 2024-03-23 |
0.3962 EUR |
25,103.8058 CHR |
0.3782 EUR |
0.3733 EUR |
0.4083 EUR |
0.4023 EUR |
| 2024-03-22 |
0.3816 EUR |
37,002.5413 CHR |
0.3751 EUR |
0.3701 EUR |
0.3958 EUR |
0.3767 EUR |
| 2024-03-21 |
0.3659 EUR |
48,664.1957 CHR |
0.3451 EUR |
0.3368 EUR |
0.4025 EUR |
0.3813 EUR |
| 2024-03-20 |
0.3210 EUR |
26,773.5967 CHR |
0.3048 EUR |
0.2940 EUR |
0.3517 EUR |
0.3517 EUR |
| 2024-03-19 |
0.2984 EUR |
99,277.2451 CHR |
0.3251 EUR |
0.2825 EUR |
0.3398 EUR |
0.3118 EUR |
| 2024-03-18 |
0.3442 EUR |
26,117.0310 CHR |
0.3493 EUR |
0.3269 EUR |
0.3667 EUR |
0.3391 EUR |
| 2024-03-17 |
0.3493 EUR |
18,763.5604 CHR |
0.3335 EUR |
0.3207 EUR |
0.3865 EUR |
0.3501 EUR |
| 2024-03-16 |
0.3534 EUR |
38,690.3667 CHR |
0.3748 EUR |
0.3167 EUR |
0.3865 EUR |
0.3337 EUR |
| 2024-03-15 |
0.3688 EUR |
34,878.1009 CHR |
0.3866 EUR |
0.3427 EUR |
0.3911 EUR |
0.3754 EUR |
| 2024-03-14 |
0.3904 EUR |
39,727.2141 CHR |
0.4123 EUR |
0.3694 EUR |
0.4130 EUR |
0.3892 EUR |
| 2024-03-13 |
0.4227 EUR |
70,228.5723 CHR |
0.4017 EUR |
0.4017 EUR |
0.4414 EUR |
0.4095 EUR |
| 2024-03-12 |
0.3810 EUR |
41,636.1435 CHR |
0.3908 EUR |
0.3610 EUR |
0.4048 EUR |
0.4037 EUR |
| 2024-03-11 |
0.3882 EUR |
22,611.1370 CHR |
0.3849 EUR |
0.3672 EUR |
0.4062 EUR |
0.3956 EUR |
| 2024-03-10 |
0.3979 EUR |
60,468.6328 CHR |
0.3886 EUR |
0.3735 EUR |
0.4149 EUR |
0.3811 EUR |
| 2024-03-09 |
0.3783 EUR |
89,781.8470 CHR |
0.3309 EUR |
0.3309 EUR |
0.4182 EUR |
0.3826 EUR |
| 2024-03-08 |
0.3229 EUR |
37,333.6134 CHR |
0.3340 EUR |
0.3055 EUR |
0.3381 EUR |
0.3263 EUR |
| 2024-03-07 |
0.3284 EUR |
13,077.5722 CHR |
0.3316 EUR |
0.3219 EUR |
0.3356 EUR |
0.3294 EUR |
| 2024-03-06 |
0.3305 EUR |
54,730.1769 CHR |
0.3168 EUR |
0.3145 EUR |
0.3454 EUR |
0.3279 EUR |
| 2024-03-05 |
0.3224 EUR |
130,040.8019 CHR |
0.3558 EUR |
0.2910 EUR |
0.3870 EUR |
0.3104 EUR |
| 2024-03-04 |
0.3607 EUR |
54,496.5151 CHR |
0.3611 EUR |
0.3447 EUR |
0.3827 EUR |
0.3566 EUR |
| 2024-03-03 |
0.3737 EUR |
32,275.0552 CHR |
0.3770 EUR |
0.3543 EUR |
0.3830 EUR |
0.3635 EUR |
| 2024-03-02 |
0.3708 EUR |
8,314.3644 CHR |
0.3730 EUR |
0.3628 EUR |
0.3767 EUR |
0.3717 EUR |
| 2024-03-01 |
0.3751 EUR |
17,115.1133 CHR |
0.3742 EUR |
0.3626 EUR |
0.3814 EUR |
0.3738 EUR |
| 2024-02-29 |
0.3745 EUR |
23,874.9259 CHR |
0.3734 EUR |
0.3644 EUR |
0.3871 EUR |
0.3710 EUR |
| 2024-02-28 |
0.3728 EUR |
153,826.6038 CHR |
0.3936 EUR |
0.3381 EUR |
0.4008 EUR |
0.3710 EUR |
| 2024-02-27 |
0.4092 EUR |
42,643.0704 CHR |
0.3944 EUR |
0.3919 EUR |
0.4248 EUR |
0.3956 EUR |
| 2024-02-26 |
0.3980 EUR |
66,434.9706 CHR |
0.4001 EUR |
0.3725 EUR |
0.4390 EUR |
0.4009 EUR |
| 2024-02-25 |
0.3942 EUR |
21,160.7738 CHR |
0.3872 EUR |
0.3812 EUR |
0.4115 EUR |
0.4025 EUR |
| 2024-02-24 |
0.3878 EUR |
21,123.0055 CHR |
0.3723 EUR |
0.3608 EUR |
0.4069 EUR |
0.3879 EUR |
| 2024-02-23 |
0.3718 EUR |
27,277.7823 CHR |
0.3763 EUR |
0.3475 EUR |
0.3912 EUR |
0.3740 EUR |
| 2024-02-22 |
0.3862 EUR |
24,049.0116 CHR |
0.3884 EUR |
0.3750 EUR |
0.3947 EUR |
0.3750 EUR |
| 2024-02-21 |
0.3705 EUR |
22,475.2284 CHR |
0.3762 EUR |
0.3604 EUR |
0.3802 EUR |
0.3705 EUR |
| 2024-02-20 |
0.4019 EUR |
96,683.8165 CHR |
0.4085 EUR |
0.3773 EUR |
0.5282 EUR |
0.3773 EUR |
| 2024-02-19 |
0.4166 EUR |
115,627.6712 CHR |
0.4480 EUR |
0.3511 EUR |
0.4950 EUR |
0.4044 EUR |
| 2024-02-18 |
0.4483 EUR |
28,843.7320 CHR |
0.4396 EUR |
0.4296 EUR |
0.4885 EUR |
0.4451 EUR |
| 2024-02-17 |
0.4276 EUR |
25,839.7169 CHR |
0.4258 EUR |
0.4118 EUR |
0.4479 EUR |
0.4386 EUR |
| 2024-02-16 |
0.4299 EUR |
72,336.2477 CHR |
0.4004 EUR |
0.3923 EUR |
0.4614 EUR |
0.4160 EUR |
| 2024-02-15 |
0.3963 EUR |
122,899.3377 CHR |
0.3269 EUR |
0.3269 EUR |
0.4303 EUR |
0.3919 EUR |
| 2024-02-14 |
0.3294 EUR |
92,752.2212 CHR |
0.3502 EUR |
0.3016 EUR |
0.3611 EUR |
0.3305 EUR |
| 2024-02-13 |
0.3314 EUR |
36,967.9261 CHR |
0.3274 EUR |
0.3212 EUR |
0.3567 EUR |
0.3410 EUR |
| 2024-02-12 |
0.3342 EUR |
66,744.3442 CHR |
0.3241 EUR |
0.3188 EUR |
0.3578 EUR |
0.3251 EUR |
| 2024-02-11 |
0.3260 EUR |
33,214.2561 CHR |
0.3087 EUR |
0.2996 EUR |
0.3400 EUR |
0.3249 EUR |
| 2024-02-10 |
0.3024 EUR |
44,562.5788 CHR |
0.3056 EUR |
0.2878 EUR |
0.3131 EUR |
0.3095 EUR |
| 2024-02-09 |
0.3060 EUR |
80,570.9312 CHR |
0.2956 EUR |
0.2799 EUR |
0.3391 EUR |
0.3017 EUR |
| 2024-02-08 |
0.3095 EUR |
49,475.5224 CHR |
0.2867 EUR |
0.2805 EUR |
0.3486 EUR |
0.2945 EUR |
| 2024-02-07 |
0.3053 EUR |
103,260.0276 CHR |
0.3064 EUR |
0.2771 EUR |
0.3499 EUR |
0.2918 EUR |
| 2024-02-06 |
0.3160 EUR |
122,844.9080 CHR |
0.2597 EUR |
0.2597 EUR |
0.3533 EUR |
0.3115 EUR |