Market [unlinked] / EUR
Identifier on Kraken: FISEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.0222 EUR |
93,129.0882 |
0.0270 EUR |
0.0195 EUR |
0.0276 EUR |
0.0211 EUR |
| 2025-12-14 |
0.0226 EUR |
3,813.2968 |
0.0222 EUR |
0.0222 EUR |
0.0231 EUR |
0.0231 EUR |
| 2025-12-13 |
0.0230 EUR |
18,572.8877 |
0.0233 EUR |
0.0215 EUR |
0.0242 EUR |
0.0231 EUR |
| 2025-12-12 |
0.0250 EUR |
510,100.3233 |
0.0279 EUR |
0.0235 EUR |
0.0309 EUR |
0.0245 EUR |
| 2025-12-11 |
0.0255 EUR |
685,046.6078 |
0.0218 EUR |
0.0215 EUR |
0.0324 EUR |
0.0232 EUR |
| 2025-12-10 |
0.0242 EUR |
622,365.7305 |
0.0225 EUR |
0.0215 EUR |
0.0279 EUR |
0.0228 EUR |
| 2025-12-09 |
0.0245 EUR |
436,882.5092 |
0.0260 EUR |
0.0219 EUR |
0.0261 EUR |
0.0227 EUR |
| 2025-12-08 |
0.0289 EUR |
2,456,037.2398 |
0.0255 EUR |
0.0248 EUR |
0.0325 EUR |
0.0263 EUR |
| 2025-12-07 |
0.0267 EUR |
152,868.3128 |
0.0281 EUR |
0.0255 EUR |
0.0283 EUR |
0.0263 EUR |
| 2025-12-06 |
0.0303 EUR |
332,579.5879 |
0.0302 EUR |
0.0283 EUR |
0.0312 EUR |
0.0283 EUR |
| 2025-12-05 |
0.0325 EUR |
407,527.9114 |
0.0352 EUR |
0.0297 EUR |
0.0352 EUR |
0.0299 EUR |
| 2025-12-04 |
0.0383 EUR |
91,392.8270 |
0.0379 EUR |
0.0375 EUR |
0.0403 EUR |
0.0382 EUR |
| 2025-12-03 |
0.0372 EUR |
108,955.4863 |
0.0350 EUR |
0.0350 EUR |
0.0398 EUR |
0.0361 EUR |
| 2025-12-02 |
0.0341 EUR |
28,468.9480 |
0.0345 EUR |
0.0337 EUR |
0.0349 EUR |
0.0344 EUR |
| 2025-12-01 |
0.0358 EUR |
96,083.4503 |
0.0371 EUR |
0.0341 EUR |
0.0371 EUR |
0.0344 EUR |
| 2025-11-30 |
0.0380 EUR |
22,249.4130 |
0.0378 EUR |
0.0375 EUR |
0.0385 EUR |
0.0385 EUR |
| 2025-11-29 |
0.0389 EUR |
12,281.6818 |
0.0391 EUR |
0.0388 EUR |
0.0391 EUR |
0.0390 EUR |
| 2025-11-28 |
0.0389 EUR |
146,004.6543 |
0.0403 EUR |
0.0385 EUR |
0.0403 EUR |
0.0390 EUR |
| 2025-11-27 |
0.0414 EUR |
75,205.4710 |
0.0402 EUR |
0.0402 EUR |
0.0423 EUR |
0.0421 EUR |
| 2025-11-26 |
0.0397 EUR |
86,271.3212 |
0.0402 EUR |
0.0394 EUR |
0.0402 EUR |
0.0395 EUR |
| 2025-11-25 |
0.0411 EUR |
33,729.6431 |
0.0412 EUR |
0.0411 EUR |
0.0413 EUR |
0.0413 EUR |
| 2025-11-24 |
0.0403 EUR |
392,345.7518 |
0.0400 EUR |
0.0394 EUR |
0.0425 EUR |
0.0420 EUR |
| 2025-11-23 |
0.0433 EUR |
705,255.5270 |
0.0447 EUR |
0.0408 EUR |
0.0454 EUR |
0.0408 EUR |
| 2025-11-22 |
0.0443 EUR |
369,175.6299 |
0.0440 EUR |
0.0438 EUR |
0.0451 EUR |
0.0442 EUR |
| 2025-11-21 |
0.0445 EUR |
312,464.3583 |
0.0472 EUR |
0.0409 EUR |
0.0472 EUR |
0.0430 EUR |
| 2025-11-20 |
0.0477 EUR |
864,697.9409 |
0.0475 EUR |
0.0455 EUR |
0.0522 EUR |
0.0465 EUR |
| 2025-11-19 |
0.0000 EUR |
0.0000 |
0.0486 EUR |
0.0486 EUR |
0.0486 EUR |
0.0486 EUR |
| 2025-11-18 |
0.0472 EUR |
128,231.5096 |
0.0481 EUR |
0.0468 EUR |
0.0481 EUR |
0.0477 EUR |
| 2025-11-17 |
0.0492 EUR |
118,771.6428 |
0.0488 EUR |
0.0488 EUR |
0.0501 EUR |
0.0494 EUR |
| 2025-11-16 |
0.0560 EUR |
942,465.5280 |
0.0538 EUR |
0.0527 EUR |
0.0586 EUR |
0.0527 EUR |
| 2025-11-15 |
0.0491 EUR |
25,777.3958 |
0.0487 EUR |
0.0483 EUR |
0.0497 EUR |
0.0491 EUR |
| 2025-11-14 |
0.0493 EUR |
155,765.9561 |
0.0495 EUR |
0.0484 EUR |
0.0507 EUR |
0.0498 EUR |
| 2025-11-13 |
0.0527 EUR |
20,011.2133 |
0.0529 EUR |
0.0510 EUR |
0.0535 EUR |
0.0510 EUR |
| 2025-11-12 |
0.0538 EUR |
41,419.4215 |
0.0537 EUR |
0.0530 EUR |
0.0550 EUR |
0.0550 EUR |
| 2025-11-11 |
0.0573 EUR |
325,884.6374 |
0.0577 EUR |
0.0562 EUR |
0.0598 EUR |
0.0570 EUR |
| 2025-11-10 |
0.0582 EUR |
135,619.9858 |
0.0585 EUR |
0.0567 EUR |
0.0592 EUR |
0.0582 EUR |
| 2025-11-09 |
0.0563 EUR |
10,050.6303 |
0.0572 EUR |
0.0561 EUR |
0.0582 EUR |
0.0582 EUR |
| 2025-11-08 |
0.0589 EUR |
224,635.0591 |
0.0611 EUR |
0.0565 EUR |
0.0611 EUR |
0.0568 EUR |
| 2025-11-07 |
0.0598 EUR |
299,171.8099 |
0.0529 EUR |
0.0518 EUR |
0.0639 EUR |
0.0629 EUR |
| 2025-11-06 |
0.0505 EUR |
103,801.1256 |
0.0498 EUR |
0.0498 EUR |
0.0519 EUR |
0.0503 EUR |
| 2025-11-05 |
0.0504 EUR |
321,326.7943 |
0.0494 EUR |
0.0480 EUR |
0.0515 EUR |
0.0480 EUR |
| 2025-11-04 |
0.0482 EUR |
2,844.4160 |
0.0490 EUR |
0.0474 EUR |
0.0490 EUR |
0.0490 EUR |
| 2025-11-03 |
0.0514 EUR |
37,488.4270 |
0.0540 EUR |
0.0482 EUR |
0.0547 EUR |
0.0482 EUR |
| 2025-11-02 |
0.0562 EUR |
706.1610 |
0.0569 EUR |
0.0557 EUR |
0.0569 EUR |
0.0557 EUR |
| 2025-11-01 |
0.0580 EUR |
1,366.6812 |
0.0578 EUR |
0.0578 EUR |
0.0584 EUR |
0.0581 EUR |
| 2025-10-31 |
0.0582 EUR |
8,563.5572 |
0.0579 EUR |
0.0576 EUR |
0.0585 EUR |
0.0584 EUR |
| 2025-10-30 |
0.0599 EUR |
78,670.1322 |
0.0628 EUR |
0.0578 EUR |
0.0628 EUR |
0.0590 EUR |
| 2025-10-29 |
0.0588 EUR |
17,833.2046 |
0.0603 EUR |
0.0579 EUR |
0.0603 EUR |
0.0592 EUR |
| 2025-10-28 |
0.0591 EUR |
23,316.4495 |
0.0589 EUR |
0.0588 EUR |
0.0601 EUR |
0.0595 EUR |
| 2025-10-27 |
0.0686 EUR |
482,026.9761 |
0.0618 EUR |
0.0608 EUR |
0.0758 EUR |
0.0608 EUR |