Market [unlinked] / EUR
Identifier on Kraken: FISEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-15 |
0.5380 EUR |
14,023.0825 |
0.5257 EUR |
0.5120 EUR |
0.6570 EUR |
0.5260 EUR |
| 2023-04-14 |
0.5216 EUR |
7,515.8547 |
0.4961 EUR |
0.4960 EUR |
0.5500 EUR |
0.5126 EUR |
| 2023-04-13 |
0.4957 EUR |
406.2444 |
0.4720 EUR |
0.4720 EUR |
0.4961 EUR |
0.4961 EUR |
| 2023-04-12 |
0.4909 EUR |
2,559.5184 |
0.4968 EUR |
0.4837 EUR |
0.4968 EUR |
0.4837 EUR |
| 2023-04-11 |
0.5213 EUR |
226.1538 |
0.5203 EUR |
0.5002 EUR |
0.5271 EUR |
0.5271 EUR |
| 2023-04-10 |
0.5318 EUR |
31.8509 |
0.5323 EUR |
0.5287 EUR |
0.5323 EUR |
0.5287 EUR |
| 2023-04-09 |
0.5020 EUR |
279.8503 |
0.5033 EUR |
0.5000 EUR |
0.5033 EUR |
0.5000 EUR |
| 2023-04-08 |
0.5000 EUR |
913.5797 |
0.5001 EUR |
0.4999 EUR |
0.5001 EUR |
0.5000 EUR |
| 2023-04-07 |
0.5002 EUR |
855.0301 |
0.5014 EUR |
0.5000 EUR |
0.5014 EUR |
0.5000 EUR |
| 2023-04-06 |
0.4940 EUR |
3,058.9341 |
0.5182 EUR |
0.4839 EUR |
0.5182 EUR |
0.5051 EUR |
| 2023-04-05 |
0.5314 EUR |
3,425.0185 |
0.5091 EUR |
0.5008 EUR |
0.5559 EUR |
0.5324 EUR |
| 2023-04-04 |
0.5025 EUR |
117.8880 |
0.5025 EUR |
0.5025 EUR |
0.5026 EUR |
0.5026 EUR |
| 2023-04-03 |
0.4692 EUR |
491.1476 |
0.4889 EUR |
0.4677 EUR |
0.4889 EUR |
0.4677 EUR |
| 2023-04-02 |
0.4976 EUR |
2,061.2311 |
0.5018 EUR |
0.4843 EUR |
0.5144 EUR |
0.4843 EUR |
| 2023-04-01 |
0.5140 EUR |
1,020.8012 |
0.5161 EUR |
0.5102 EUR |
0.5432 EUR |
0.5144 EUR |
| 2023-03-31 |
0.5319 EUR |
1,730.5754 |
0.4987 EUR |
0.4987 EUR |
0.5521 EUR |
0.5179 EUR |
| 2023-03-30 |
0.4945 EUR |
556.0417 |
0.5226 EUR |
0.4900 EUR |
0.5226 EUR |
0.4932 EUR |
| 2023-03-29 |
0.5430 EUR |
1,497.4777 |
0.5468 EUR |
0.4882 EUR |
0.6077 EUR |
0.5296 EUR |
| 2023-03-28 |
0.4715 EUR |
1,337.9231 |
0.5016 EUR |
0.4575 EUR |
0.5027 EUR |
0.5027 EUR |
| 2023-03-27 |
0.5008 EUR |
879.7859 |
0.5524 EUR |
0.4649 EUR |
0.5525 EUR |
0.5039 EUR |
| 2023-03-26 |
0.5172 EUR |
2,809.6553 |
0.5323 EUR |
0.4827 EUR |
0.5526 EUR |
0.5337 EUR |
| 2023-03-25 |
0.4753 EUR |
2,575.3026 |
0.4838 EUR |
0.4411 EUR |
0.4849 EUR |
0.4849 EUR |
| 2023-03-24 |
0.4797 EUR |
141.4539 |
0.4796 EUR |
0.4796 EUR |
0.4798 EUR |
0.4798 EUR |
| 2023-03-23 |
0.4569 EUR |
554.2947 |
0.4393 EUR |
0.4393 EUR |
0.4784 EUR |
0.4699 EUR |
| 2023-03-22 |
0.4534 EUR |
6,422.6519 |
0.4761 EUR |
0.4495 EUR |
0.5008 EUR |
0.4500 EUR |
| 2023-03-21 |
0.5060 EUR |
606.1904 |
0.5042 EUR |
0.4967 EUR |
0.5196 EUR |
0.5002 EUR |
| 2023-03-20 |
0.5120 EUR |
5,111.7551 |
0.5272 EUR |
0.5066 EUR |
0.5457 EUR |
0.5105 EUR |
| 2023-03-19 |
0.5386 EUR |
1,560.6397 |
0.5303 EUR |
0.5260 EUR |
0.5630 EUR |
0.5607 EUR |
| 2023-03-18 |
0.5390 EUR |
1,586.5328 |
0.5185 EUR |
0.5105 EUR |
0.5804 EUR |
0.5804 EUR |
| 2023-03-17 |
0.5286 EUR |
4,431.5846 |
0.5105 EUR |
0.5102 EUR |
0.5399 EUR |
0.5103 EUR |
| 2023-03-16 |
0.5084 EUR |
1,681.0770 |
0.4852 EUR |
0.4841 EUR |
0.5119 EUR |
0.5119 EUR |
| 2023-03-15 |
0.5152 EUR |
4,633.7477 |
0.5279 EUR |
0.4804 EUR |
0.5577 EUR |
0.5038 EUR |
| 2023-03-14 |
0.5222 EUR |
2,942.6481 |
0.5023 EUR |
0.5023 EUR |
0.5581 EUR |
0.5220 EUR |
| 2023-03-13 |
0.4748 EUR |
15,446.8358 |
0.4886 EUR |
0.3800 EUR |
0.5097 EUR |
0.4993 EUR |
| 2023-03-12 |
0.4866 EUR |
3,859.7613 |
0.4085 EUR |
0.4085 EUR |
0.4966 EUR |
0.4730 EUR |
| 2023-03-11 |
0.4462 EUR |
731.0272 |
0.4630 EUR |
0.4144 EUR |
0.4630 EUR |
0.4169 EUR |
| 2023-03-10 |
0.4467 EUR |
3,740.0984 |
0.4765 EUR |
0.4100 EUR |
0.4766 EUR |
0.4225 EUR |
| 2023-03-09 |
0.4827 EUR |
12,623.6366 |
0.4920 EUR |
0.4652 EUR |
0.5092 EUR |
0.4652 EUR |
| 2023-03-08 |
0.5315 EUR |
4,891.1481 |
0.5451 EUR |
0.5120 EUR |
0.5601 EUR |
0.5120 EUR |
| 2023-03-07 |
0.5372 EUR |
1,044.6187 |
0.5550 EUR |
0.5317 EUR |
0.5550 EUR |
0.5344 EUR |
| 2023-03-06 |
0.5958 EUR |
165.9389 |
0.5998 EUR |
0.5759 EUR |
0.6005 EUR |
0.5759 EUR |
| 2023-03-05 |
0.5731 EUR |
341.0900 |
0.5606 EUR |
0.5605 EUR |
0.6048 EUR |
0.5814 EUR |
| 2023-03-04 |
0.5920 EUR |
15,442.2356 |
0.5904 EUR |
0.5565 EUR |
0.6085 EUR |
0.5565 EUR |
| 2023-03-03 |
0.5927 EUR |
11,429.0600 |
0.6320 EUR |
0.5900 EUR |
0.6518 EUR |
0.5900 EUR |
| 2023-03-02 |
0.6794 EUR |
844.6771 |
0.6957 EUR |
0.6440 EUR |
0.6957 EUR |
0.6440 EUR |
| 2023-03-01 |
0.7085 EUR |
1,748.1910 |
0.7415 EUR |
0.6920 EUR |
0.7416 EUR |
0.6920 EUR |
| 2023-02-28 |
0.7056 EUR |
3,343.8412 |
0.7386 EUR |
0.7000 EUR |
0.7443 EUR |
0.7000 EUR |
| 2023-02-27 |
0.7577 EUR |
981.6734 |
0.7647 EUR |
0.7135 EUR |
0.8089 EUR |
0.7353 EUR |
| 2023-02-26 |
0.7632 EUR |
4,443.1734 |
0.7113 EUR |
0.6661 EUR |
0.8046 EUR |
0.7583 EUR |
| 2023-02-25 |
0.6728 EUR |
2,812.7461 |
0.6385 EUR |
0.6115 EUR |
0.7000 EUR |
0.6998 EUR |