Market [unlinked] / EUR
Identifier on Kraken: FISEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.4848 EUR |
420.0000 |
0.4848 EUR |
0.4848 EUR |
0.4848 EUR |
0.4848 EUR |
| 2024-05-18 |
0.4892 EUR |
528.4798 |
0.4902 EUR |
0.4892 EUR |
0.4902 EUR |
0.4892 EUR |
| 2024-05-17 |
0.4669 EUR |
92.8052 |
0.4716 EUR |
0.4584 EUR |
0.4716 EUR |
0.4584 EUR |
| 2024-05-16 |
0.4427 EUR |
121.2341 |
0.4463 EUR |
0.4369 EUR |
0.4478 EUR |
0.4369 EUR |
| 2024-05-15 |
0.4207 EUR |
2,227.1617 |
0.4128 EUR |
0.3966 EUR |
0.4547 EUR |
0.4547 EUR |
| 2024-05-14 |
0.4087 EUR |
3,735,053.8243 |
0.4400 EUR |
0.3754 EUR |
0.4400 EUR |
0.4198 EUR |
| 2024-05-13 |
0.4438 EUR |
2,163.3754 |
0.4492 EUR |
0.4238 EUR |
0.4492 EUR |
0.4467 EUR |
| 2024-05-12 |
0.4677 EUR |
186.1324 |
0.4481 EUR |
0.4481 EUR |
0.4737 EUR |
0.4737 EUR |
| 2024-05-11 |
0.4991 EUR |
3.2109 |
0.4991 EUR |
0.4991 EUR |
0.4991 EUR |
0.4991 EUR |
| 2024-05-10 |
0.5044 EUR |
1,060,637.9278 |
0.5100 EUR |
0.4388 EUR |
0.5339 EUR |
0.4541 EUR |
| 2024-05-09 |
0.4900 EUR |
55,217.9024 |
0.5027 EUR |
0.4724 EUR |
0.5093 EUR |
0.4866 EUR |
| 2024-05-08 |
0.5133 EUR |
1,954.2775 |
0.5112 EUR |
0.5018 EUR |
0.5254 EUR |
0.5238 EUR |
| 2024-05-07 |
0.5304 EUR |
15,827.6264 |
0.5565 EUR |
0.5116 EUR |
0.5565 EUR |
0.5116 EUR |
| 2024-05-06 |
0.5395 EUR |
84.0597 |
0.5364 EUR |
0.5364 EUR |
0.5510 EUR |
0.5510 EUR |
| 2024-05-05 |
0.5210 EUR |
606.4955 |
0.5126 EUR |
0.5042 EUR |
0.5280 EUR |
0.5280 EUR |
| 2024-05-04 |
0.5241 EUR |
170.2913 |
0.5265 EUR |
0.5074 EUR |
0.5265 EUR |
0.5264 EUR |
| 2024-05-03 |
0.5168 EUR |
382.7266 |
0.5184 EUR |
0.4764 EUR |
0.5354 EUR |
0.5245 EUR |
| 2024-05-02 |
0.4845 EUR |
1,961.9524 |
0.4705 EUR |
0.4523 EUR |
0.5025 EUR |
0.4960 EUR |
| 2024-05-01 |
0.4596 EUR |
1,563.5780 |
0.4686 EUR |
0.4500 EUR |
0.4708 EUR |
0.4524 EUR |
| 2024-04-30 |
0.4666 EUR |
1,882.1492 |
0.5279 EUR |
0.4500 EUR |
0.5279 EUR |
0.4685 EUR |
| 2024-04-29 |
0.5039 EUR |
537.0163 |
0.5373 EUR |
0.4860 EUR |
0.5375 EUR |
0.5060 EUR |
| 2024-04-28 |
0.5374 EUR |
36.0000 |
0.5372 EUR |
0.5372 EUR |
0.5375 EUR |
0.5375 EUR |
| 2024-04-27 |
0.0000 EUR |
0.0000 |
0.5361 EUR |
0.5361 EUR |
0.5361 EUR |
0.5361 EUR |
| 2024-04-26 |
0.5301 EUR |
803.2159 |
0.5841 EUR |
0.5094 EUR |
0.5841 EUR |
0.5361 EUR |
| 2024-04-25 |
0.5553 EUR |
166.1875 |
0.5830 EUR |
0.5353 EUR |
0.5830 EUR |
0.5802 EUR |
| 2024-04-24 |
0.5591 EUR |
79.2903 |
0.5601 EUR |
0.5548 EUR |
0.5898 EUR |
0.5548 EUR |
| 2024-04-23 |
0.5712 EUR |
244.2987 |
0.5758 EUR |
0.5432 EUR |
0.5758 EUR |
0.5432 EUR |
| 2024-04-22 |
0.5560 EUR |
2,062.1864 |
0.5335 EUR |
0.5335 EUR |
0.5995 EUR |
0.5757 EUR |
| 2024-04-21 |
0.5804 EUR |
125.0872 |
0.5842 EUR |
0.5592 EUR |
0.5950 EUR |
0.5812 EUR |
| 2024-04-20 |
0.5713 EUR |
3,508.0812 |
0.5780 EUR |
0.5312 EUR |
0.5883 EUR |
0.5883 EUR |
| 2024-04-19 |
0.5444 EUR |
5,657.7228 |
0.5290 EUR |
0.5290 EUR |
0.6240 EUR |
0.5683 EUR |
| 2024-04-18 |
0.5420 EUR |
511.0436 |
0.5334 EUR |
0.5247 EUR |
0.5498 EUR |
0.5498 EUR |
| 2024-04-17 |
0.5044 EUR |
4,593.4358 |
0.5002 EUR |
0.4950 EUR |
0.5148 EUR |
0.4950 EUR |
| 2024-04-16 |
0.5188 EUR |
76.9729 |
0.4831 EUR |
0.4831 EUR |
0.5343 EUR |
0.5343 EUR |
| 2024-04-15 |
0.5575 EUR |
461.1074 |
0.5586 EUR |
0.5333 EUR |
0.5604 EUR |
0.5445 EUR |
| 2024-04-14 |
0.5328 EUR |
724.2874 |
0.5314 EUR |
0.5314 EUR |
0.5439 EUR |
0.5375 EUR |
| 2024-04-13 |
0.5190 EUR |
5,345.2820 |
0.5659 EUR |
0.4800 EUR |
0.5981 EUR |
0.5067 EUR |
| 2024-04-12 |
0.6623 EUR |
4,765.0289 |
0.7067 EUR |
0.5632 EUR |
0.7691 EUR |
0.5864 EUR |
| 2024-04-11 |
0.6911 EUR |
2,125.7559 |
0.7121 EUR |
0.6800 EUR |
0.7381 EUR |
0.6801 EUR |
| 2024-04-10 |
0.6797 EUR |
347.1649 |
0.6588 EUR |
0.6555 EUR |
0.7125 EUR |
0.7065 EUR |
| 2024-04-09 |
0.7118 EUR |
1,221.5311 |
0.7313 EUR |
0.6810 EUR |
0.7515 EUR |
0.7199 EUR |
| 2024-04-08 |
0.7579 EUR |
6,773.6723 |
0.7319 EUR |
0.7294 EUR |
0.7924 EUR |
0.7294 EUR |
| 2024-04-07 |
0.6949 EUR |
724.5195 |
0.7199 EUR |
0.6707 EUR |
0.7207 EUR |
0.7207 EUR |
| 2024-04-06 |
0.6499 EUR |
127.4878 |
0.6466 EUR |
0.6466 EUR |
0.6520 EUR |
0.6520 EUR |
| 2024-04-05 |
0.6707 EUR |
12,007.2271 |
0.6911 EUR |
0.6469 EUR |
0.7247 EUR |
0.6536 EUR |
| 2024-04-04 |
0.6894 EUR |
937.5246 |
0.7389 EUR |
0.6643 EUR |
0.7534 EUR |
0.7283 EUR |
| 2024-04-03 |
0.7289 EUR |
8,187.6203 |
0.6640 EUR |
0.6640 EUR |
0.7709 EUR |
0.7115 EUR |
| 2024-04-02 |
0.6989 EUR |
15,248.2012 |
0.7663 EUR |
0.6550 EUR |
0.8057 EUR |
0.7239 EUR |
| 2024-04-01 |
0.7711 EUR |
1,361.8794 |
0.7756 EUR |
0.7364 EUR |
0.8182 EUR |
0.7364 EUR |
| 2024-03-31 |
0.8021 EUR |
5,512.8321 |
0.8675 EUR |
0.7733 EUR |
0.8675 EUR |
0.8184 EUR |