Market [unlinked] / EUR
Identifier on Kraken: INTREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
0.0454 EUR |
225,969.0067 |
0.0484 EUR |
0.0434 EUR |
0.0484 EUR |
0.0450 EUR |
| 2024-03-18 |
0.0498 EUR |
141,041.7284 |
0.0505 EUR |
0.0475 EUR |
0.0520 EUR |
0.0481 EUR |
| 2024-03-17 |
0.0515 EUR |
152,687.0845 |
0.0526 EUR |
0.0501 EUR |
0.0531 EUR |
0.0518 EUR |
| 2024-03-16 |
0.0542 EUR |
142,272.9348 |
0.0561 EUR |
0.0516 EUR |
0.0570 EUR |
0.0536 EUR |
| 2024-03-15 |
0.0634 EUR |
412,564.5725 |
0.0614 EUR |
0.0534 EUR |
0.0701 EUR |
0.0559 EUR |
| 2024-03-14 |
0.0590 EUR |
307,451.1116 |
0.0613 EUR |
0.0550 EUR |
0.0636 EUR |
0.0619 EUR |
| 2024-03-13 |
0.0621 EUR |
196,531.2550 |
0.0644 EUR |
0.0554 EUR |
0.0691 EUR |
0.0611 EUR |
| 2024-03-12 |
0.0637 EUR |
251,476.6215 |
0.0628 EUR |
0.0601 EUR |
0.0691 EUR |
0.0627 EUR |
| 2024-03-11 |
0.0594 EUR |
876,482.0639 |
0.0641 EUR |
0.0540 EUR |
0.0749 EUR |
0.0621 EUR |
| 2024-03-10 |
0.0623 EUR |
155,484.4553 |
0.0600 EUR |
0.0594 EUR |
0.0645 EUR |
0.0630 EUR |
| 2024-03-09 |
0.0611 EUR |
31,616.5765 |
0.0607 EUR |
0.0591 EUR |
0.0629 EUR |
0.0613 EUR |
| 2024-03-08 |
0.0602 EUR |
326,323.8741 |
0.0595 EUR |
0.0537 EUR |
0.0645 EUR |
0.0624 EUR |
| 2024-03-07 |
0.0606 EUR |
303,631.2784 |
0.0634 EUR |
0.0576 EUR |
0.0645 EUR |
0.0601 EUR |
| 2024-03-06 |
0.0631 EUR |
86,705.7483 |
0.0623 EUR |
0.0597 EUR |
0.0647 EUR |
0.0634 EUR |
| 2024-03-05 |
0.0640 EUR |
263,296.2871 |
0.0635 EUR |
0.0576 EUR |
0.0670 EUR |
0.0615 EUR |
| 2024-03-04 |
0.0658 EUR |
89,667.5863 |
0.0651 EUR |
0.0616 EUR |
0.0696 EUR |
0.0657 EUR |
| 2024-03-03 |
0.0637 EUR |
160,636.8832 |
0.0648 EUR |
0.0586 EUR |
0.0669 EUR |
0.0655 EUR |
| 2024-03-02 |
0.0649 EUR |
194,686.8928 |
0.0617 EUR |
0.0614 EUR |
0.0700 EUR |
0.0664 EUR |
| 2024-03-01 |
0.0629 EUR |
265,133.0571 |
0.0670 EUR |
0.0592 EUR |
0.0686 EUR |
0.0618 EUR |
| 2024-02-29 |
0.0685 EUR |
106,577.8885 |
0.0658 EUR |
0.0652 EUR |
0.0730 EUR |
0.0665 EUR |
| 2024-02-28 |
0.0636 EUR |
160,010.9324 |
0.0640 EUR |
0.0605 EUR |
0.0685 EUR |
0.0643 EUR |
| 2024-02-27 |
0.0593 EUR |
285,414.2196 |
0.0573 EUR |
0.0559 EUR |
0.0660 EUR |
0.0611 EUR |
| 2024-02-26 |
0.0573 EUR |
86,888.8732 |
0.0566 EUR |
0.0554 EUR |
0.0600 EUR |
0.0600 EUR |
| 2024-02-25 |
0.0567 EUR |
54,457.6783 |
0.0563 EUR |
0.0540 EUR |
0.0577 EUR |
0.0575 EUR |
| 2024-02-24 |
0.0540 EUR |
254,666.7087 |
0.0557 EUR |
0.0530 EUR |
0.0566 EUR |
0.0555 EUR |
| 2024-02-23 |
0.0556 EUR |
50,858.9601 |
0.0567 EUR |
0.0546 EUR |
0.0569 EUR |
0.0565 EUR |
| 2024-02-22 |
0.0552 EUR |
141,925.0392 |
0.0557 EUR |
0.0532 EUR |
0.0578 EUR |
0.0557 EUR |
| 2024-02-21 |
0.0558 EUR |
75,145.1055 |
0.0591 EUR |
0.0526 EUR |
0.0600 EUR |
0.0554 EUR |
| 2024-02-20 |
0.0583 EUR |
571,485.1496 |
0.0582 EUR |
0.0529 EUR |
0.0659 EUR |
0.0584 EUR |
| 2024-02-19 |
0.0570 EUR |
409,092.9024 |
0.0534 EUR |
0.0534 EUR |
0.0642 EUR |
0.0553 EUR |
| 2024-02-18 |
0.0525 EUR |
106,351.4968 |
0.0518 EUR |
0.0500 EUR |
0.0547 EUR |
0.0529 EUR |
| 2024-02-17 |
0.0515 EUR |
120,210.8875 |
0.0531 EUR |
0.0505 EUR |
0.0531 EUR |
0.0505 EUR |
| 2024-02-16 |
0.0535 EUR |
127,127.3697 |
0.0538 EUR |
0.0522 EUR |
0.0542 EUR |
0.0526 EUR |
| 2024-02-15 |
0.0553 EUR |
314,262.1302 |
0.0542 EUR |
0.0529 EUR |
0.0589 EUR |
0.0558 EUR |
| 2024-02-14 |
0.0563 EUR |
255,022.1098 |
0.0571 EUR |
0.0551 EUR |
0.0583 EUR |
0.0556 EUR |
| 2024-02-13 |
0.0570 EUR |
211,741.6405 |
0.0586 EUR |
0.0558 EUR |
0.0586 EUR |
0.0563 EUR |
| 2024-02-12 |
0.0602 EUR |
177,178.0191 |
0.0613 EUR |
0.0570 EUR |
0.0625 EUR |
0.0572 EUR |
| 2024-02-11 |
0.0647 EUR |
120,678.8872 |
0.0614 EUR |
0.0605 EUR |
0.0672 EUR |
0.0623 EUR |
| 2024-02-10 |
0.0635 EUR |
38,339.5284 |
0.0648 EUR |
0.0611 EUR |
0.0651 EUR |
0.0618 EUR |
| 2024-02-09 |
0.0645 EUR |
102,373.8469 |
0.0625 EUR |
0.0613 EUR |
0.0672 EUR |
0.0651 EUR |
| 2024-02-08 |
0.0657 EUR |
296,760.7002 |
0.0666 EUR |
0.0629 EUR |
0.0678 EUR |
0.0642 EUR |
| 2024-02-07 |
0.0619 EUR |
979,288.7620 |
0.0607 EUR |
0.0594 EUR |
0.0675 EUR |
0.0666 EUR |
| 2024-02-06 |
0.0596 EUR |
344,654.6004 |
0.0593 EUR |
0.0553 EUR |
0.0656 EUR |
0.0611 EUR |
| 2024-02-05 |
0.0629 EUR |
250,231.0552 |
0.0644 EUR |
0.0592 EUR |
0.0666 EUR |
0.0595 EUR |
| 2024-02-04 |
0.0655 EUR |
1,740,515.7882 |
0.0669 EUR |
0.0628 EUR |
0.0723 EUR |
0.0652 EUR |
| 2024-02-03 |
0.0774 EUR |
1,061,085.9282 |
0.0786 EUR |
0.0640 EUR |
0.0879 EUR |
0.0672 EUR |
| 2024-02-02 |
0.0723 EUR |
358,171.8600 |
0.0697 EUR |
0.0677 EUR |
0.0780 EUR |
0.0773 EUR |
| 2024-02-01 |
0.0660 EUR |
408,218.5020 |
0.0671 EUR |
0.0611 EUR |
0.0722 EUR |
0.0698 EUR |
| 2024-01-31 |
0.0700 EUR |
411,319.0559 |
0.0766 EUR |
0.0640 EUR |
0.0774 EUR |
0.0685 EUR |
| 2024-01-30 |
0.0667 EUR |
688,451.4587 |
0.0616 EUR |
0.0557 EUR |
0.0865 EUR |
0.0768 EUR |