Identifier on Kraken: KEEPEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-12 |
0.1660 EUR |
14,077.8625 KEEP |
0.1614 EUR |
0.1584 EUR |
0.1706 EUR |
0.1584 EUR |
| 2024-05-11 |
0.1635 EUR |
2,163,816.5041 KEEP |
0.1548 EUR |
0.1548 EUR |
0.1700 EUR |
0.1650 EUR |
| 2024-05-10 |
0.1649 EUR |
34,949,728.3831 KEEP |
0.1539 EUR |
0.1500 EUR |
0.1830 EUR |
0.1620 EUR |
| 2024-05-09 |
0.1549 EUR |
266.7331 KEEP |
0.1619 EUR |
0.1493 EUR |
0.1621 EUR |
0.1524 EUR |
| 2024-05-08 |
0.1537 EUR |
11,098.7294 KEEP |
0.1512 EUR |
0.1511 EUR |
0.1623 EUR |
0.1512 EUR |
| 2024-05-07 |
0.1566 EUR |
37,329.6004 KEEP |
0.1605 EUR |
0.1500 EUR |
0.1676 EUR |
0.1675 EUR |
| 2024-05-06 |
0.1589 EUR |
56,590.0358 KEEP |
0.1650 EUR |
0.1500 EUR |
0.1698 EUR |
0.1595 EUR |
| 2024-05-05 |
0.1645 EUR |
13,970.5934 KEEP |
0.1660 EUR |
0.1625 EUR |
0.1661 EUR |
0.1632 EUR |
| 2024-05-04 |
0.1526 EUR |
29,516.4812 KEEP |
0.1655 EUR |
0.1404 EUR |
0.1660 EUR |
0.1660 EUR |
| 2024-05-03 |
0.1610 EUR |
1,162,685.3869 KEEP |
0.1624 EUR |
0.1553 EUR |
0.1660 EUR |
0.1659 EUR |
| 2024-05-02 |
0.1562 EUR |
39,637.0226 KEEP |
0.1598 EUR |
0.1495 EUR |
0.1629 EUR |
0.1615 EUR |
| 2024-05-01 |
0.1488 EUR |
804,746.5625 KEEP |
0.1510 EUR |
0.1425 EUR |
0.1659 EUR |
0.1580 EUR |
| 2024-04-30 |
0.1497 EUR |
41,379.7424 KEEP |
0.1658 EUR |
0.1450 EUR |
0.1658 EUR |
0.1510 EUR |
| 2024-04-29 |
0.1645 EUR |
5,071.1734 KEEP |
0.1649 EUR |
0.1554 EUR |
0.1679 EUR |
0.1656 EUR |
| 2024-04-28 |
0.1810 EUR |
14,027.0527 KEEP |
0.1779 EUR |
0.1663 EUR |
0.1900 EUR |
0.1787 EUR |
| 2024-04-27 |
0.1602 EUR |
47,392.0233 KEEP |
0.1500 EUR |
0.1450 EUR |
0.1779 EUR |
0.1779 EUR |
| 2024-04-26 |
0.1528 EUR |
6,776.2386 KEEP |
0.1501 EUR |
0.1475 EUR |
0.1591 EUR |
0.1591 EUR |
| 2024-04-25 |
0.1494 EUR |
15,104.9892 KEEP |
0.1555 EUR |
0.1425 EUR |
0.1555 EUR |
0.1543 EUR |
| 2024-04-24 |
0.1629 EUR |
268.0632 KEEP |
0.1560 EUR |
0.1513 EUR |
0.1702 EUR |
0.1513 EUR |
| 2024-04-23 |
0.1671 EUR |
1,304.0689 KEEP |
0.1621 EUR |
0.1606 EUR |
0.1724 EUR |
0.1716 EUR |
| 2024-04-22 |
0.1641 EUR |
4,548.5278 KEEP |
0.1662 EUR |
0.1613 EUR |
0.1732 EUR |
0.1615 EUR |
| 2024-04-21 |
0.1734 EUR |
32,804.2572 KEEP |
0.1655 EUR |
0.1576 EUR |
0.1767 EUR |
0.1733 EUR |
| 2024-04-20 |
0.1668 EUR |
21,643.8206 KEEP |
0.1556 EUR |
0.1516 EUR |
0.1759 EUR |
0.1628 EUR |
| 2024-04-19 |
0.1468 EUR |
7,708.3263 KEEP |
0.1547 EUR |
0.1389 EUR |
0.1556 EUR |
0.1555 EUR |
| 2024-04-18 |
0.1432 EUR |
5,484.7176 KEEP |
0.1478 EUR |
0.1400 EUR |
0.1549 EUR |
0.1455 EUR |
| 2024-04-17 |
0.1542 EUR |
48,770.4649 KEEP |
0.1522 EUR |
0.1410 EUR |
0.1552 EUR |
0.1552 EUR |
| 2024-04-16 |
0.1481 EUR |
5,736.9581 KEEP |
0.1500 EUR |
0.1460 EUR |
0.1528 EUR |
0.1522 EUR |
| 2024-04-15 |
0.1554 EUR |
4,358.8786 KEEP |
0.1637 EUR |
0.1500 EUR |
0.1637 EUR |
0.1500 EUR |
| 2024-04-14 |
0.1561 EUR |
61,012.6817 KEEP |
0.1414 EUR |
0.1414 EUR |
0.1643 EUR |
0.1590 EUR |
| 2024-04-13 |
0.1588 EUR |
41,820.2053 KEEP |
0.1833 EUR |
0.1418 EUR |
0.1833 EUR |
0.1545 EUR |
| 2024-04-12 |
0.1819 EUR |
20,621.7857 KEEP |
0.2000 EUR |
0.1740 EUR |
0.2027 EUR |
0.1740 EUR |
| 2024-04-11 |
0.2097 EUR |
8,208.6375 KEEP |
0.2124 EUR |
0.1972 EUR |
0.2158 EUR |
0.1972 EUR |
| 2024-04-10 |
0.2110 EUR |
3,378.2158 KEEP |
0.2158 EUR |
0.1991 EUR |
0.2192 EUR |
0.2116 EUR |
| 2024-04-09 |
0.2201 EUR |
31,867.2289 KEEP |
0.2076 EUR |
0.2076 EUR |
0.2300 EUR |
0.2120 EUR |
| 2024-04-08 |
0.2010 EUR |
5,994.4203 KEEP |
0.1991 EUR |
0.1961 EUR |
0.2076 EUR |
0.2051 EUR |
| 2024-04-07 |
0.1967 EUR |
7,728.9784 KEEP |
0.1995 EUR |
0.1902 EUR |
0.2027 EUR |
0.1998 EUR |
| 2024-04-06 |
0.1852 EUR |
125.0000 KEEP |
0.1852 EUR |
0.1852 EUR |
0.1852 EUR |
0.1852 EUR |
| 2024-04-05 |
0.1964 EUR |
2,036.2792 KEEP |
0.1960 EUR |
0.1844 EUR |
0.2000 EUR |
0.1960 EUR |
| 2024-04-04 |
0.1946 EUR |
116,072.6257 KEEP |
0.1826 EUR |
0.1804 EUR |
0.2095 EUR |
0.1961 EUR |
| 2024-04-03 |
0.1982 EUR |
36,117.2590 KEEP |
0.1960 EUR |
0.1847 EUR |
0.2052 EUR |
0.1847 EUR |
| 2024-04-02 |
0.2016 EUR |
24,340.6155 KEEP |
0.2120 EUR |
0.1943 EUR |
0.2172 EUR |
0.2026 EUR |
| 2024-04-01 |
0.2261 EUR |
35,389.9938 KEEP |
0.2298 EUR |
0.2094 EUR |
0.2347 EUR |
0.2192 EUR |
| 2024-03-31 |
0.2344 EUR |
73,514.9978 KEEP |
0.2222 EUR |
0.2220 EUR |
0.2500 EUR |
0.2297 EUR |
| 2024-03-30 |
0.2280 EUR |
46,747.7669 KEEP |
0.2158 EUR |
0.2120 EUR |
0.2407 EUR |
0.2257 EUR |
| 2024-03-29 |
0.2255 EUR |
97,935.7009 KEEP |
0.2365 EUR |
0.2100 EUR |
0.2366 EUR |
0.2120 EUR |
| 2024-03-28 |
0.2343 EUR |
90,706.5685 KEEP |
0.2524 EUR |
0.2232 EUR |
0.2547 EUR |
0.2366 EUR |
| 2024-03-27 |
0.2607 EUR |
267,002.5652 KEEP |
0.2595 EUR |
0.2400 EUR |
0.2880 EUR |
0.2523 EUR |
| 2024-03-26 |
0.2064 EUR |
303,531.3877 KEEP |
0.1703 EUR |
0.1703 EUR |
0.2397 EUR |
0.2157 EUR |
| 2024-03-25 |
0.1711 EUR |
13,267.9161 KEEP |
0.1707 EUR |
0.1651 EUR |
0.1760 EUR |
0.1702 EUR |
| 2024-03-24 |
0.1666 EUR |
92,304.2541 KEEP |
0.1757 EUR |
0.1605 EUR |
0.1778 EUR |
0.1734 EUR |