Market [unlinked] / EUR
Identifier on Kraken: FISEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
0.9548 EUR |
48,124.6010 |
0.8766 EUR |
0.8221 EUR |
1.1607 EUR |
0.8221 EUR |
| 2024-03-28 |
0.8874 EUR |
46,172.9958 |
0.6707 EUR |
0.6577 EUR |
1.0649 EUR |
0.9004 EUR |
| 2024-03-27 |
0.6947 EUR |
5,100.5107 |
0.7431 EUR |
0.6241 EUR |
0.7432 EUR |
0.6764 EUR |
| 2024-03-26 |
0.7603 EUR |
6,781.4917 |
0.7555 EUR |
0.7005 EUR |
0.8168 EUR |
0.7376 EUR |
| 2024-03-25 |
0.6952 EUR |
3,093.9724 |
0.6707 EUR |
0.6538 EUR |
0.7683 EUR |
0.7071 EUR |
| 2024-03-24 |
0.6604 EUR |
7,654.1257 |
0.6589 EUR |
0.6221 EUR |
0.7900 EUR |
0.6703 EUR |
| 2024-03-23 |
0.6853 EUR |
34,813.5097 |
0.7396 EUR |
0.6488 EUR |
0.7608 EUR |
0.6594 EUR |
| 2024-03-22 |
0.6605 EUR |
27,181.0759 |
0.6267 EUR |
0.5718 EUR |
0.7694 EUR |
0.7531 EUR |
| 2024-03-21 |
0.6478 EUR |
23,807.4516 |
0.6064 EUR |
0.5727 EUR |
0.7411 EUR |
0.6206 EUR |
| 2024-03-20 |
0.5633 EUR |
6,659.4901 |
0.5718 EUR |
0.5253 EUR |
0.5718 EUR |
0.5715 EUR |
| 2024-03-19 |
0.5512 EUR |
4,947.7224 |
0.5586 EUR |
0.5088 EUR |
0.5765 EUR |
0.5568 EUR |
| 2024-03-18 |
0.6317 EUR |
3,456.6618 |
0.6331 EUR |
0.5586 EUR |
0.6630 EUR |
0.5825 EUR |
| 2024-03-17 |
0.5980 EUR |
22,419.6113 |
0.6164 EUR |
0.5513 EUR |
0.6302 EUR |
0.6300 EUR |
| 2024-03-16 |
0.6543 EUR |
1,650.0402 |
0.6799 EUR |
0.6113 EUR |
0.6800 EUR |
0.6509 EUR |
| 2024-03-15 |
0.6751 EUR |
13,517.4321 |
0.7071 EUR |
0.6029 EUR |
0.7120 EUR |
0.6799 EUR |
| 2024-03-14 |
0.6617 EUR |
5,292.8897 |
0.6351 EUR |
0.6295 EUR |
0.7069 EUR |
0.7069 EUR |
| 2024-03-13 |
0.6384 EUR |
6,193.0075 |
0.6858 EUR |
0.6168 EUR |
0.6858 EUR |
0.6420 EUR |
| 2024-03-12 |
0.6288 EUR |
5,476.5488 |
0.6055 EUR |
0.6010 EUR |
0.6802 EUR |
0.6400 EUR |
| 2024-03-11 |
0.6360 EUR |
8,798.7137 |
0.6006 EUR |
0.6000 EUR |
0.7071 EUR |
0.6229 EUR |
| 2024-03-10 |
0.6439 EUR |
11,775.4272 |
0.6512 EUR |
0.6249 EUR |
0.6741 EUR |
0.6492 EUR |
| 2024-03-09 |
0.6814 EUR |
8,815.0602 |
0.6735 EUR |
0.6404 EUR |
0.7000 EUR |
0.6404 EUR |
| 2024-03-08 |
0.6812 EUR |
18,491.1469 |
0.7146 EUR |
0.6410 EUR |
0.7312 EUR |
0.6410 EUR |
| 2024-03-07 |
0.7186 EUR |
25,570.3102 |
0.7639 EUR |
0.6483 EUR |
0.8662 EUR |
0.7264 EUR |
| 2024-03-06 |
0.7503 EUR |
58,640.4114 |
0.5296 EUR |
0.5107 EUR |
1.0348 EUR |
0.7726 EUR |
| 2024-03-05 |
0.5592 EUR |
16,144.5018 |
0.4718 EUR |
0.4715 EUR |
0.6009 EUR |
0.5419 EUR |
| 2024-03-04 |
0.5166 EUR |
5,883.4774 |
0.5250 EUR |
0.4891 EUR |
0.5600 EUR |
0.5098 EUR |
| 2024-03-03 |
0.4980 EUR |
1,005.2370 |
0.5073 EUR |
0.4700 EUR |
0.5077 EUR |
0.5047 EUR |
| 2024-03-02 |
0.4804 EUR |
5,654.8521 |
0.4483 EUR |
0.4410 EUR |
0.4983 EUR |
0.4736 EUR |
| 2024-03-01 |
0.4271 EUR |
7,935.7687 |
0.4584 EUR |
0.3501 EUR |
0.4600 EUR |
0.4599 EUR |
| 2024-02-29 |
0.4391 EUR |
9,588.8979 |
0.4324 EUR |
0.4156 EUR |
0.4600 EUR |
0.4553 EUR |
| 2024-02-28 |
0.4124 EUR |
985.3244 |
0.4189 EUR |
0.4043 EUR |
0.4357 EUR |
0.4118 EUR |
| 2024-02-27 |
0.4173 EUR |
1,236.2190 |
0.4261 EUR |
0.4006 EUR |
0.4261 EUR |
0.4246 EUR |
| 2024-02-26 |
0.4191 EUR |
3,400.1041 |
0.4090 EUR |
0.3964 EUR |
0.4332 EUR |
0.4332 EUR |
| 2024-02-25 |
0.4108 EUR |
4,047.5830 |
0.4044 EUR |
0.3930 EUR |
0.4132 EUR |
0.4112 EUR |
| 2024-02-24 |
0.4129 EUR |
4,071.3954 |
0.4100 EUR |
0.4030 EUR |
0.4210 EUR |
0.4144 EUR |
| 2024-02-23 |
0.3989 EUR |
1,227.6306 |
0.3893 EUR |
0.3891 EUR |
0.4063 EUR |
0.3934 EUR |
| 2024-02-22 |
0.4127 EUR |
1,929.2611 |
0.4103 EUR |
0.3976 EUR |
0.4223 EUR |
0.4127 EUR |
| 2024-02-21 |
0.3909 EUR |
4,080.8061 |
0.3948 EUR |
0.3852 EUR |
0.4184 EUR |
0.3998 EUR |
| 2024-02-20 |
0.4079 EUR |
1,591.5094 |
0.4186 EUR |
0.3917 EUR |
0.4186 EUR |
0.4047 EUR |
| 2024-02-19 |
0.4121 EUR |
11,585.7751 |
0.4204 EUR |
0.3910 EUR |
0.4355 EUR |
0.4214 EUR |
| 2024-02-18 |
0.4171 EUR |
1,528.9712 |
0.4047 EUR |
0.4047 EUR |
0.4351 EUR |
0.4204 EUR |
| 2024-02-17 |
0.4202 EUR |
1,220.8503 |
0.4250 EUR |
0.3910 EUR |
0.4357 EUR |
0.4049 EUR |
| 2024-02-16 |
0.4143 EUR |
198.1226 |
0.4238 EUR |
0.3962 EUR |
0.4265 EUR |
0.4241 EUR |
| 2024-02-15 |
0.4119 EUR |
465.4267 |
0.4136 EUR |
0.4110 EUR |
0.4151 EUR |
0.4112 EUR |
| 2024-02-14 |
0.4155 EUR |
7,240.1707 |
0.3828 EUR |
0.3828 EUR |
0.4600 EUR |
0.4155 EUR |
| 2024-02-13 |
0.4061 EUR |
2,867.6402 |
0.4050 EUR |
0.3861 EUR |
0.4146 EUR |
0.3986 EUR |
| 2024-02-12 |
0.4026 EUR |
1,779.5112 |
0.3908 EUR |
0.3841 EUR |
0.4220 EUR |
0.3853 EUR |
| 2024-02-11 |
0.3815 EUR |
1,282.1919 |
0.3771 EUR |
0.3736 EUR |
0.3924 EUR |
0.3891 EUR |
| 2024-02-10 |
0.3922 EUR |
617.8804 |
0.3900 EUR |
0.3900 EUR |
0.3949 EUR |
0.3924 EUR |
| 2024-02-09 |
0.3791 EUR |
559.6783 |
0.4059 EUR |
0.3758 EUR |
0.4059 EUR |
0.3933 EUR |