Market [unlinked] / EUR
Identifier on Kraken: KETEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0352 EUR |
20,711.3589 |
0.0332 EUR |
0.0322 EUR |
0.0379 EUR |
0.0325 EUR |
| 2025-10-15 |
0.0397 EUR |
42,646.6149 |
0.0426 EUR |
0.0370 EUR |
0.0427 EUR |
0.0379 EUR |
| 2025-10-14 |
0.0390 EUR |
389,327.8091 |
0.0356 EUR |
0.0346 EUR |
0.0471 EUR |
0.0386 EUR |
| 2025-10-13 |
0.0321 EUR |
77,616.2124 |
0.0289 EUR |
0.0279 EUR |
0.0380 EUR |
0.0322 EUR |
| 2025-10-12 |
0.0295 EUR |
38,661.5449 |
0.0311 EUR |
0.0247 EUR |
0.0360 EUR |
0.0280 EUR |
| 2025-10-11 |
0.0288 EUR |
82,783.2405 |
0.0241 EUR |
0.0236 EUR |
0.0326 EUR |
0.0261 EUR |
| 2025-10-10 |
0.0384 EUR |
65,108.5934 |
0.0386 EUR |
0.0359 EUR |
0.0419 EUR |
0.0369 EUR |
| 2025-10-09 |
0.0382 EUR |
41,519.7610 |
0.0402 EUR |
0.0363 EUR |
0.0406 EUR |
0.0363 EUR |
| 2025-10-08 |
0.0407 EUR |
38,096.6572 |
0.0416 EUR |
0.0393 EUR |
0.0435 EUR |
0.0401 EUR |
| 2025-10-07 |
0.0464 EUR |
76,388.9811 |
0.0466 EUR |
0.0436 EUR |
0.0505 EUR |
0.0447 EUR |
| 2025-10-06 |
0.0496 EUR |
177,249.8847 |
0.0487 EUR |
0.0437 EUR |
0.0560 EUR |
0.0475 EUR |
| 2025-10-05 |
0.0500 EUR |
70,222.3821 |
0.0486 EUR |
0.0474 EUR |
0.0590 EUR |
0.0590 EUR |
| 2025-10-04 |
0.0524 EUR |
99,297.4275 |
0.0528 EUR |
0.0490 EUR |
0.0577 EUR |
0.0490 EUR |
| 2025-10-03 |
0.0503 EUR |
48,967.9899 |
0.0500 EUR |
0.0484 EUR |
0.0529 EUR |
0.0492 EUR |
| 2025-10-02 |
0.0513 EUR |
94,165.0655 |
0.0520 EUR |
0.0456 EUR |
0.0551 EUR |
0.0504 EUR |
| 2025-10-01 |
0.0511 EUR |
112,167.9164 |
0.0507 EUR |
0.0481 EUR |
0.0541 EUR |
0.0516 EUR |
| 2025-09-30 |
0.0523 EUR |
88,712.6065 |
0.0532 EUR |
0.0498 EUR |
0.0567 EUR |
0.0518 EUR |
| 2025-09-29 |
0.0522 EUR |
29,630.0782 |
0.0519 EUR |
0.0492 EUR |
0.0550 EUR |
0.0533 EUR |
| 2025-09-28 |
0.0527 EUR |
39,479.6444 |
0.0542 EUR |
0.0503 EUR |
0.0547 EUR |
0.0516 EUR |
| 2025-09-27 |
0.0519 EUR |
43,558.7512 |
0.0562 EUR |
0.0497 EUR |
0.0582 EUR |
0.0534 EUR |
| 2025-09-26 |
0.0489 EUR |
17,851.1549 |
0.0490 EUR |
0.0482 EUR |
0.0506 EUR |
0.0498 EUR |
| 2025-09-25 |
0.0617 EUR |
119,338.1796 |
0.0637 EUR |
0.0580 EUR |
0.0650 EUR |
0.0590 EUR |
| 2025-09-24 |
0.0654 EUR |
170,115.2446 |
0.0653 EUR |
0.0605 EUR |
0.0746 EUR |
0.0672 EUR |
| 2025-09-23 |
0.0723 EUR |
98,252.8924 |
0.0569 EUR |
0.0564 EUR |
0.0778 EUR |
0.0717 EUR |
| 2025-09-22 |
0.0609 EUR |
100,881.2838 |
0.0694 EUR |
0.0541 EUR |
0.0702 EUR |
0.0580 EUR |
| 2025-09-21 |
0.0706 EUR |
55,037.0054 |
0.0766 EUR |
0.0680 EUR |
0.0766 EUR |
0.0732 EUR |
| 2025-09-20 |
0.0790 EUR |
11,460.8586 |
0.0825 EUR |
0.0767 EUR |
0.0825 EUR |
0.0794 EUR |
| 2025-09-19 |
0.0818 EUR |
9,623.3646 |
0.0815 EUR |
0.0784 EUR |
0.0888 EUR |
0.0823 EUR |
| 2025-09-18 |
0.0861 EUR |
65,262.6490 |
0.0867 EUR |
0.0775 EUR |
0.0933 EUR |
0.0812 EUR |
| 2025-09-17 |
0.0798 EUR |
39,695.1724 |
0.0816 EUR |
0.0761 EUR |
0.0844 EUR |
0.0768 EUR |
| 2025-09-16 |
0.0904 EUR |
18,330.8773 |
0.0941 EUR |
0.0880 EUR |
0.0953 EUR |
0.0901 EUR |
| 2025-09-15 |
0.0855 EUR |
132,259.2760 |
0.1007 EUR |
0.0733 EUR |
0.1007 EUR |
0.0794 EUR |
| 2025-09-14 |
0.1019 EUR |
126,924.1431 |
0.1099 EUR |
0.0944 EUR |
0.1116 EUR |
0.0988 EUR |
| 2025-09-13 |
0.1101 EUR |
711,963.1735 |
0.1058 EUR |
0.0897 EUR |
0.1302 EUR |
0.1065 EUR |
| 2025-09-12 |
0.1149 EUR |
2,319,367.8826 |
0.0843 EUR |
0.0779 EUR |
0.1482 EUR |
0.1160 EUR |
| 2025-09-11 |
0.0538 EUR |
196,673.5835 |
0.0470 EUR |
0.0429 EUR |
0.0650 EUR |
0.0602 EUR |
| 2025-09-10 |
0.0370 EUR |
16,165.3906 |
0.0396 EUR |
0.0345 EUR |
0.0429 EUR |
0.0370 EUR |
| 2025-09-09 |
0.0339 EUR |
9,548.3501 |
0.0341 EUR |
0.0333 EUR |
0.0380 EUR |
0.0380 EUR |
| 2025-09-08 |
0.0316 EUR |
75,731.7116 |
0.0302 EUR |
0.0289 EUR |
0.0428 EUR |
0.0343 EUR |
| 2025-09-07 |
0.0318 EUR |
1,163.4560 |
0.0304 EUR |
0.0301 EUR |
0.0340 EUR |
0.0340 EUR |
| 2025-09-06 |
0.0323 EUR |
160,021.1390 |
0.0320 EUR |
0.0295 EUR |
0.0338 EUR |
0.0328 EUR |
| 2025-09-05 |
0.0333 EUR |
3,721.7800 |
0.0335 EUR |
0.0316 EUR |
0.0344 EUR |
0.0344 EUR |
| 2025-09-04 |
0.0354 EUR |
8,894.6655 |
0.0368 EUR |
0.0333 EUR |
0.0370 EUR |
0.0369 EUR |
| 2025-09-03 |
0.0309 EUR |
10,619.9325 |
0.0310 EUR |
0.0308 EUR |
0.0310 EUR |
0.0308 EUR |
| 2025-09-02 |
0.0326 EUR |
9,571.4291 |
0.0320 EUR |
0.0316 EUR |
0.0370 EUR |
0.0331 EUR |
| 2025-09-01 |
0.0350 EUR |
8,224.3036 |
0.0408 EUR |
0.0304 EUR |
0.0409 EUR |
0.0356 EUR |
| 2025-08-31 |
0.0419 EUR |
17,626.0772 |
0.0411 EUR |
0.0360 EUR |
0.0440 EUR |
0.0387 EUR |
| 2025-08-30 |
0.0380 EUR |
9,494.4281 |
0.0390 EUR |
0.0355 EUR |
0.0429 EUR |
0.0362 EUR |
| 2025-08-29 |
0.0401 EUR |
76,043.0962 |
0.0414 EUR |
0.0374 EUR |
0.0468 EUR |
0.0421 EUR |
| 2025-08-28 |
0.0414 EUR |
71,934.0899 |
0.0412 EUR |
0.0390 EUR |
0.0440 EUR |
0.0429 EUR |