Market [unlinked] / EUR
Identifier on Kraken: HEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-28 |
0.2657 EUR |
61,113.3124 |
0.2694 EUR |
0.2546 EUR |
0.2836 EUR |
0.2585 EUR |
| 2025-10-27 |
0.2807 EUR |
264,937.1710 |
0.2746 EUR |
0.2575 EUR |
0.3018 EUR |
0.2919 EUR |
| 2025-10-26 |
0.2843 EUR |
383,503.3150 |
0.2983 EUR |
0.2485 EUR |
0.3339 EUR |
0.2764 EUR |
| 2025-10-25 |
0.3040 EUR |
236,679.5071 |
0.3316 EUR |
0.2679 EUR |
0.3326 EUR |
0.2954 EUR |
| 2025-10-24 |
0.1695 EUR |
377,785.7957 |
0.1339 EUR |
0.1339 EUR |
0.2062 EUR |
0.2031 EUR |
| 2025-10-23 |
0.1300 EUR |
53,763.6765 |
0.1311 EUR |
0.1241 EUR |
0.1364 EUR |
0.1261 EUR |
| 2025-10-22 |
0.1261 EUR |
19,438.8177 |
0.1222 EUR |
0.1222 EUR |
0.1278 EUR |
0.1253 EUR |
| 2025-10-21 |
0.1251 EUR |
230,315.0283 |
0.1252 EUR |
0.1195 EUR |
0.1273 EUR |
0.1258 EUR |
| 2025-10-20 |
0.1224 EUR |
464,992.1722 |
0.1277 EUR |
0.1089 EUR |
0.1284 EUR |
0.1134 EUR |
| 2025-10-19 |
0.1322 EUR |
605,117.4189 |
0.0969 EUR |
0.0922 EUR |
0.1541 EUR |
0.1312 EUR |
| 2025-10-18 |
0.0962 EUR |
189,362.1591 |
0.0973 EUR |
0.0936 EUR |
0.1032 EUR |
0.0936 EUR |
| 2025-10-17 |
0.0959 EUR |
64,211.9419 |
0.0977 EUR |
0.0911 EUR |
0.1030 EUR |
0.0924 EUR |
| 2025-10-16 |
0.1064 EUR |
68,245.6518 |
0.1126 EUR |
0.0976 EUR |
0.1127 EUR |
0.1026 EUR |
| 2025-10-15 |
0.1221 EUR |
107,725.0713 |
0.1222 EUR |
0.1104 EUR |
0.1285 EUR |
0.1164 EUR |
| 2025-10-14 |
0.1477 EUR |
1,273,917.5919 |
0.1622 EUR |
0.1248 EUR |
0.1751 EUR |
0.1310 EUR |
| 2025-10-13 |
0.0857 EUR |
471,862.0848 |
0.0672 EUR |
0.0672 EUR |
0.1174 EUR |
0.1040 EUR |
| 2025-10-12 |
0.0609 EUR |
23,468.9621 |
0.0608 EUR |
0.0579 EUR |
0.0636 EUR |
0.0636 EUR |
| 2025-10-11 |
0.0637 EUR |
95,940.5890 |
0.0601 EUR |
0.0586 EUR |
0.0684 EUR |
0.0650 EUR |
| 2025-10-10 |
0.0586 EUR |
1,664.8630 |
0.0586 EUR |
0.0586 EUR |
0.0586 EUR |
0.0586 EUR |
| 2025-10-09 |
0.0606 EUR |
60,530.0233 |
0.0609 EUR |
0.0597 EUR |
0.0620 EUR |
0.0603 EUR |
| 2025-10-08 |
0.0573 EUR |
23,144.0033 |
0.0595 EUR |
0.0564 EUR |
0.0597 EUR |
0.0597 EUR |
| 2025-10-07 |
0.0564 EUR |
30,070.4798 |
0.0569 EUR |
0.0543 EUR |
0.0570 EUR |
0.0564 EUR |
| 2025-10-06 |
0.0584 EUR |
18,435.8040 |
0.0576 EUR |
0.0570 EUR |
0.0609 EUR |
0.0575 EUR |
| 2025-10-05 |
0.0623 EUR |
134,006.9509 |
0.0578 EUR |
0.0578 EUR |
0.0683 EUR |
0.0601 EUR |
| 2025-10-04 |
0.0541 EUR |
51,000.8178 |
0.0544 EUR |
0.0532 EUR |
0.0550 EUR |
0.0549 EUR |
| 2025-10-03 |
0.0548 EUR |
1,274.5310 |
0.0549 EUR |
0.0545 EUR |
0.0559 EUR |
0.0559 EUR |
| 2025-10-02 |
0.0588 EUR |
10,759.8870 |
0.0565 EUR |
0.0533 EUR |
0.0598 EUR |
0.0598 EUR |
| 2025-10-01 |
0.0557 EUR |
37,333.1909 |
0.0563 EUR |
0.0501 EUR |
0.0591 EUR |
0.0556 EUR |
| 2025-09-30 |
0.0626 EUR |
140,484.8465 |
0.0620 EUR |
0.0588 EUR |
0.0700 EUR |
0.0622 EUR |
| 2025-09-29 |
0.0673 EUR |
1,326,332.2632 |
0.0655 EUR |
0.0581 EUR |
0.0717 EUR |
0.0697 EUR |
| 2025-09-28 |
0.0578 EUR |
16,314,651.3176 |
0.0473 EUR |
0.0473 EUR |
0.0700 EUR |
0.0635 EUR |
| 2025-09-27 |
0.0494 EUR |
1,892,484.9172 |
0.0564 EUR |
0.0431 EUR |
0.0728 EUR |
0.0447 EUR |
| 2025-09-26 |
0.0419 EUR |
47,934.5117 |
0.0419 EUR |
0.0419 EUR |
0.0420 EUR |
0.0419 EUR |
| 2025-09-25 |
0.0433 EUR |
429,554.6099 |
0.0448 EUR |
0.0425 EUR |
0.0448 EUR |
0.0433 EUR |
| 2025-09-24 |
0.0443 EUR |
755,154.0604 |
0.0424 EUR |
0.0418 EUR |
0.0464 EUR |
0.0457 EUR |
| 2025-09-23 |
0.0460 EUR |
703,476.9327 |
0.0480 EUR |
0.0412 EUR |
0.0498 EUR |
0.0412 EUR |
| 2025-09-22 |
0.0481 EUR |
3,554,350.0107 |
0.0491 EUR |
0.0456 EUR |
0.0505 EUR |
0.0486 EUR |
| 2025-09-21 |
0.0481 EUR |
125,979.6205 |
0.0478 EUR |
0.0477 EUR |
0.0500 EUR |
0.0494 EUR |
| 2025-09-20 |
0.0464 EUR |
331,398.3857 |
0.0462 EUR |
0.0458 EUR |
0.0474 EUR |
0.0474 EUR |
| 2025-09-19 |
0.0465 EUR |
1,866,256.9289 |
0.0496 EUR |
0.0444 EUR |
0.0499 EUR |
0.0449 EUR |
| 2025-09-18 |
0.0447 EUR |
517,492.8112 |
0.0454 EUR |
0.0420 EUR |
0.0464 EUR |
0.0458 EUR |
| 2025-09-17 |
0.0436 EUR |
1,571,520.7455 |
0.0410 EUR |
0.0410 EUR |
0.0488 EUR |
0.0460 EUR |
| 2025-09-16 |
0.0381 EUR |
138,109.0755 |
0.0391 EUR |
0.0370 EUR |
0.0391 EUR |
0.0385 EUR |
| 2025-09-15 |
0.0399 EUR |
2,377,225.9627 |
0.0445 EUR |
0.0363 EUR |
0.0456 EUR |
0.0365 EUR |
| 2025-09-14 |
0.0551 EUR |
1,575,176.6192 |
0.0734 EUR |
0.0442 EUR |
0.0781 EUR |
0.0472 EUR |
| 2025-09-13 |
0.0450 EUR |
3,877,625.8862 |
0.0494 EUR |
0.0429 EUR |
0.0538 EUR |
0.0538 EUR |
| 2025-09-12 |
0.0359 EUR |
4,080.2330 |
0.0350 EUR |
0.0350 EUR |
0.0362 EUR |
0.0354 EUR |
| 2025-09-11 |
0.0321 EUR |
400,125.9050 |
0.0321 EUR |
0.0321 EUR |
0.0353 EUR |
0.0353 EUR |
| 2025-09-10 |
0.0347 EUR |
5,206,111.3502 |
0.0347 EUR |
0.0320 EUR |
0.0368 EUR |
0.0320 EUR |
| 2025-09-09 |
0.0351 EUR |
6,048,557.1665 |
0.0399 EUR |
0.0330 EUR |
0.0399 EUR |
0.0368 EUR |