Identifier on Kraken: FXSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
4.5030 EUR |
11,082.0954 FXS |
4.4790 EUR |
4.2940 EUR |
4.7880 EUR |
4.4050 EUR |
| 2024-12-04 |
4.3100 EUR |
9,277.3655 FXS |
3.7740 EUR |
3.7670 EUR |
4.9940 EUR |
4.4030 EUR |
| 2024-12-03 |
3.4920 EUR |
7,623.2627 FXS |
3.3410 EUR |
3.3410 EUR |
3.7000 EUR |
3.7000 EUR |
| 2024-12-02 |
3.4600 EUR |
5,440.0346 FXS |
3.5740 EUR |
3.3120 EUR |
3.6030 EUR |
3.3120 EUR |
| 2024-12-01 |
3.2240 EUR |
4,328.3412 FXS |
3.1110 EUR |
3.1110 EUR |
3.4760 EUR |
3.4490 EUR |
| 2024-11-30 |
2.9980 EUR |
1,327.8963 FXS |
2.9200 EUR |
2.9150 EUR |
3.0840 EUR |
3.0660 EUR |
| 2024-11-29 |
2.9210 EUR |
4,027.9934 FXS |
2.9590 EUR |
2.8510 EUR |
2.9590 EUR |
2.9290 EUR |
| 2024-11-28 |
2.9490 EUR |
1,203.5084 FXS |
2.9750 EUR |
2.8970 EUR |
2.9900 EUR |
2.9900 EUR |
| 2024-11-27 |
3.0090 EUR |
2,169.6032 FXS |
2.9280 EUR |
2.9280 EUR |
3.0870 EUR |
3.0870 EUR |
| 2024-11-26 |
2.8080 EUR |
2,256.0298 FXS |
2.9610 EUR |
2.6060 EUR |
2.9610 EUR |
2.8270 EUR |
| 2024-11-25 |
2.8100 EUR |
2,442.2676 FXS |
2.7490 EUR |
2.6440 EUR |
3.0000 EUR |
2.9590 EUR |
| 2024-11-24 |
2.6690 EUR |
2,387.3335 FXS |
2.6110 EUR |
2.4880 EUR |
2.7400 EUR |
2.7400 EUR |
| 2024-11-23 |
2.5320 EUR |
8,329.5478 FXS |
2.4000 EUR |
2.4000 EUR |
2.5930 EUR |
2.5230 EUR |
| 2024-11-22 |
2.3020 EUR |
2,553.1304 FXS |
2.2990 EUR |
2.2640 EUR |
2.3390 EUR |
2.2870 EUR |
| 2024-11-21 |
2.2920 EUR |
2,633.4168 FXS |
2.1650 EUR |
2.1550 EUR |
2.3310 EUR |
2.3090 EUR |
| 2024-11-20 |
2.2340 EUR |
960.5490 FXS |
2.2470 EUR |
2.1930 EUR |
2.2590 EUR |
2.2260 EUR |
| 2024-11-19 |
2.2620 EUR |
1,630.4929 FXS |
2.3410 EUR |
2.2320 EUR |
2.3410 EUR |
2.2670 EUR |
| 2024-11-18 |
2.1990 EUR |
842.9628 FXS |
2.1750 EUR |
2.1730 EUR |
2.2150 EUR |
2.2150 EUR |
| 2024-11-17 |
2.1460 EUR |
399.5218 FXS |
2.1400 EUR |
2.1260 EUR |
2.1730 EUR |
2.1710 EUR |
| 2024-11-16 |
2.1260 EUR |
2,505.9188 FXS |
2.0910 EUR |
2.0910 EUR |
2.1740 EUR |
2.1730 EUR |
| 2024-11-15 |
2.0310 EUR |
1,178.6992 FXS |
2.0030 EUR |
1.9470 EUR |
2.0900 EUR |
2.0860 EUR |
| 2024-11-14 |
2.0310 EUR |
1,370.3506 FXS |
2.0660 EUR |
1.9770 EUR |
2.0660 EUR |
1.9770 EUR |
| 2024-11-13 |
1.9520 EUR |
1,160.2000 FXS |
1.9600 EUR |
1.8890 EUR |
2.0460 EUR |
1.9590 EUR |
| 2024-11-12 |
2.0750 EUR |
4,342.5806 FXS |
2.1220 EUR |
1.7050 EUR |
2.2380 EUR |
2.0440 EUR |
| 2024-11-11 |
2.0990 EUR |
4,242.4673 FXS |
2.0860 EUR |
2.0410 EUR |
2.1420 EUR |
2.0730 EUR |
| 2024-11-10 |
2.0720 EUR |
595.4256 FXS |
2.0280 EUR |
2.0200 EUR |
2.1500 EUR |
2.1010 EUR |
| 2024-11-09 |
2.0010 EUR |
949.2213 FXS |
1.9750 EUR |
1.9510 EUR |
2.0600 EUR |
2.0220 EUR |
| 2024-11-08 |
1.9690 EUR |
3,314.6823 FXS |
1.9230 EUR |
1.9130 EUR |
2.0240 EUR |
1.9920 EUR |
| 2024-11-07 |
1.8680 EUR |
3,193.7621 FXS |
1.8240 EUR |
1.7910 EUR |
1.9090 EUR |
1.9090 EUR |
| 2024-11-06 |
1.6760 EUR |
2,778.0700 FXS |
1.5600 EUR |
1.5600 EUR |
1.7330 EUR |
1.7330 EUR |
| 2024-11-05 |
1.5160 EUR |
154.2289 FXS |
1.5130 EUR |
1.5130 EUR |
1.5250 EUR |
1.5170 EUR |
| 2024-11-04 |
1.5260 EUR |
638.5702 FXS |
1.5350 EUR |
1.5040 EUR |
1.5370 EUR |
1.5040 EUR |
| 2024-11-03 |
1.5420 EUR |
2,814.9061 FXS |
1.6400 EUR |
1.5130 EUR |
1.6400 EUR |
1.5480 EUR |
| 2024-11-02 |
1.6740 EUR |
210.1871 FXS |
1.6980 EUR |
1.6420 EUR |
1.6980 EUR |
1.6480 EUR |
| 2024-11-01 |
1.6860 EUR |
14.8076 FXS |
1.7020 EUR |
1.6800 EUR |
1.7020 EUR |
1.6960 EUR |
| 2024-10-31 |
1.7510 EUR |
888.6792 FXS |
1.7550 EUR |
1.7050 EUR |
1.7590 EUR |
1.7080 EUR |
| 2024-10-30 |
1.8260 EUR |
104.5054 FXS |
1.8270 EUR |
1.8250 EUR |
1.8270 EUR |
1.8250 EUR |
| 2024-10-29 |
1.8040 EUR |
3,304.8697 FXS |
1.7840 EUR |
1.7840 EUR |
1.8340 EUR |
1.8260 EUR |
| 2024-10-28 |
1.7440 EUR |
5,790.9982 FXS |
1.7480 EUR |
1.7020 EUR |
1.7570 EUR |
1.7210 EUR |
| 2024-10-27 |
1.7260 EUR |
84.3247 FXS |
1.7280 EUR |
1.7240 EUR |
1.7520 EUR |
1.7520 EUR |
| 2024-10-26 |
1.7460 EUR |
753.3861 FXS |
1.7470 EUR |
1.7160 EUR |
1.7470 EUR |
1.7160 EUR |
| 2024-10-25 |
1.8220 EUR |
323.5683 FXS |
1.8300 EUR |
1.8120 EUR |
1.8320 EUR |
1.8120 EUR |
| 2024-10-24 |
1.8520 EUR |
4,729.3453 FXS |
1.8660 EUR |
1.8490 EUR |
1.8730 EUR |
1.8510 EUR |
| 2024-10-23 |
1.8710 EUR |
1,447.6957 FXS |
1.9100 EUR |
1.8250 EUR |
1.9100 EUR |
1.8270 EUR |
| 2024-10-22 |
1.9690 EUR |
240.1203 FXS |
1.9900 EUR |
1.9300 EUR |
1.9900 EUR |
1.9300 EUR |
| 2024-10-21 |
2.0180 EUR |
7,402.5781 FXS |
1.9630 EUR |
1.9630 EUR |
2.1190 EUR |
2.0010 EUR |
| 2024-10-20 |
1.8960 EUR |
705.3486 FXS |
1.8460 EUR |
1.8460 EUR |
1.9240 EUR |
1.9130 EUR |
| 2024-10-19 |
1.7920 EUR |
263.7983 FXS |
1.8230 EUR |
1.7910 EUR |
1.8230 EUR |
1.7910 EUR |
| 2024-10-18 |
1.8030 EUR |
8,376.3778 FXS |
1.8120 EUR |
1.7940 EUR |
1.8260 EUR |
1.8060 EUR |
| 2024-10-17 |
1.8050 EUR |
248.8716 FXS |
1.8390 EUR |
1.7740 EUR |
1.8390 EUR |
1.7740 EUR |