Market [unlinked] / EUR
Identifier on Kraken: KINTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
0.6050 EUR |
3,027.5127 |
0.6150 EUR |
0.5510 EUR |
0.6220 EUR |
0.5930 EUR |
| 2025-01-06 |
0.6090 EUR |
8,682.1383 |
0.6290 EUR |
0.5800 EUR |
0.6530 EUR |
0.6000 EUR |
| 2025-01-05 |
0.6770 EUR |
5,202.1495 |
0.6650 EUR |
0.6240 EUR |
0.6990 EUR |
0.6860 EUR |
| 2025-01-04 |
0.6320 EUR |
13,521.5023 |
0.5400 EUR |
0.5310 EUR |
0.7070 EUR |
0.6530 EUR |
| 2025-01-03 |
0.5320 EUR |
119.9713 |
0.5320 EUR |
0.5300 EUR |
0.5470 EUR |
0.5300 EUR |
| 2025-01-02 |
0.5380 EUR |
1,915.1731 |
0.5260 EUR |
0.5220 EUR |
0.5550 EUR |
0.5490 EUR |
| 2025-01-01 |
0.5270 EUR |
814.1581 |
0.5400 EUR |
0.5210 EUR |
0.5600 EUR |
0.5320 EUR |
| 2024-12-31 |
0.5530 EUR |
565.0846 |
0.5540 EUR |
0.5450 EUR |
0.5620 EUR |
0.5450 EUR |
| 2024-12-30 |
0.5480 EUR |
21.8331 |
0.5400 EUR |
0.5400 EUR |
0.5570 EUR |
0.5570 EUR |
| 2024-12-29 |
0.5560 EUR |
259.8310 |
0.5580 EUR |
0.5520 EUR |
0.5820 EUR |
0.5590 EUR |
| 2024-12-28 |
0.5610 EUR |
490.9732 |
0.5510 EUR |
0.5470 EUR |
0.5690 EUR |
0.5620 EUR |
| 2024-12-27 |
0.5620 EUR |
1,056.0846 |
0.5990 EUR |
0.5560 EUR |
0.6010 EUR |
0.5560 EUR |
| 2024-12-26 |
0.5750 EUR |
1,611.4551 |
0.5550 EUR |
0.5550 EUR |
0.5880 EUR |
0.5850 EUR |
| 2024-12-25 |
0.5690 EUR |
1,680.3151 |
0.5690 EUR |
0.5500 EUR |
0.6000 EUR |
0.5760 EUR |
| 2024-12-24 |
0.5560 EUR |
1,556.3521 |
0.5500 EUR |
0.5500 EUR |
0.5640 EUR |
0.5600 EUR |
| 2024-12-23 |
0.5400 EUR |
28.8830 |
0.5260 EUR |
0.5260 EUR |
0.5500 EUR |
0.5500 EUR |
| 2024-12-22 |
0.5370 EUR |
2,228.3084 |
0.5760 EUR |
0.5050 EUR |
0.5820 EUR |
0.5300 EUR |
| 2024-12-21 |
0.5660 EUR |
916.8956 |
0.5860 EUR |
0.5580 EUR |
0.6000 EUR |
0.5720 EUR |
| 2024-12-20 |
0.5200 EUR |
13,986.5350 |
0.5230 EUR |
0.4670 EUR |
0.6030 EUR |
0.6030 EUR |
| 2024-12-19 |
0.5500 EUR |
6,776.3249 |
0.5920 EUR |
0.5140 EUR |
0.5920 EUR |
0.5490 EUR |
| 2024-12-18 |
0.6110 EUR |
2,325.9064 |
0.6280 EUR |
0.6020 EUR |
0.6370 EUR |
0.6150 EUR |
| 2024-12-17 |
0.6200 EUR |
2,933.0210 |
0.6210 EUR |
0.6110 EUR |
0.6380 EUR |
0.6120 EUR |
| 2024-12-16 |
0.6360 EUR |
3,144.1123 |
0.6290 EUR |
0.6170 EUR |
0.6650 EUR |
0.6180 EUR |
| 2024-12-15 |
0.6480 EUR |
2,619.3717 |
0.6300 EUR |
0.6210 EUR |
0.6680 EUR |
0.6410 EUR |
| 2024-12-14 |
0.6550 EUR |
17,374.8579 |
0.6780 EUR |
0.6220 EUR |
0.6780 EUR |
0.6290 EUR |
| 2024-12-13 |
0.7860 EUR |
31,331.4092 |
0.6530 EUR |
0.6370 EUR |
0.9000 EUR |
0.6750 EUR |
| 2024-12-12 |
0.6420 EUR |
8,362.4600 |
0.6500 EUR |
0.6190 EUR |
0.6590 EUR |
0.6590 EUR |
| 2024-12-11 |
0.6320 EUR |
2,961.5789 |
0.6240 EUR |
0.6030 EUR |
0.6640 EUR |
0.6430 EUR |
| 2024-12-10 |
0.6210 EUR |
13,671.1187 |
0.6600 EUR |
0.5540 EUR |
0.6890 EUR |
0.6240 EUR |
| 2024-12-09 |
0.7250 EUR |
3,092.3804 |
0.7460 EUR |
0.6940 EUR |
0.7520 EUR |
0.7040 EUR |
| 2024-12-08 |
0.6940 EUR |
21,594.8800 |
0.7060 EUR |
0.6340 EUR |
0.7680 EUR |
0.7480 EUR |
| 2024-12-07 |
0.7190 EUR |
9,382.3596 |
0.7370 EUR |
0.6800 EUR |
0.7460 EUR |
0.7200 EUR |
| 2024-12-06 |
0.6970 EUR |
49,220.9376 |
0.7210 EUR |
0.6250 EUR |
0.8100 EUR |
0.7590 EUR |
| 2024-12-05 |
0.7300 EUR |
13,659.1956 |
0.7170 EUR |
0.7080 EUR |
0.7660 EUR |
0.7300 EUR |
| 2024-12-04 |
0.6800 EUR |
16,389.2221 |
0.6660 EUR |
0.6450 EUR |
0.7250 EUR |
0.7090 EUR |
| 2024-12-03 |
0.6590 EUR |
25,478.8089 |
0.6490 EUR |
0.6410 EUR |
0.6900 EUR |
0.6740 EUR |
| 2024-12-02 |
0.6610 EUR |
10,031.0126 |
0.6700 EUR |
0.6450 EUR |
0.6890 EUR |
0.6580 EUR |
| 2024-12-01 |
0.6690 EUR |
9,414.5999 |
0.7090 EUR |
0.6540 EUR |
0.7090 EUR |
0.6730 EUR |
| 2024-11-30 |
0.6850 EUR |
18,365.3235 |
0.6350 EUR |
0.6220 EUR |
0.7470 EUR |
0.7030 EUR |
| 2024-11-29 |
0.6630 EUR |
16,824.6915 |
0.6980 EUR |
0.6250 EUR |
0.7230 EUR |
0.6460 EUR |
| 2024-11-28 |
0.7160 EUR |
5,905.7422 |
0.6950 EUR |
0.6850 EUR |
0.7640 EUR |
0.7010 EUR |
| 2024-11-27 |
0.6810 EUR |
26,153.8129 |
0.6520 EUR |
0.6000 EUR |
0.7500 EUR |
0.7310 EUR |
| 2024-11-26 |
0.7100 EUR |
30,542.6643 |
0.6810 EUR |
0.6460 EUR |
0.7620 EUR |
0.6720 EUR |
| 2024-11-25 |
0.6950 EUR |
29,890.5693 |
0.6040 EUR |
0.5960 EUR |
0.7800 EUR |
0.7000 EUR |
| 2024-11-24 |
0.5960 EUR |
20,530.3534 |
0.6580 EUR |
0.5490 EUR |
0.6580 EUR |
0.6130 EUR |
| 2024-11-23 |
0.6500 EUR |
32,664.0187 |
0.5840 EUR |
0.5650 EUR |
0.7370 EUR |
0.6510 EUR |
| 2024-11-22 |
0.6540 EUR |
38,395.5372 |
0.5420 EUR |
0.5420 EUR |
0.7490 EUR |
0.6210 EUR |
| 2024-11-21 |
0.5420 EUR |
14,072.6998 |
0.5580 EUR |
0.5270 EUR |
0.5580 EUR |
0.5400 EUR |
| 2024-11-20 |
0.5690 EUR |
9,923.5634 |
0.5860 EUR |
0.5440 EUR |
0.6050 EUR |
0.5740 EUR |
| 2024-11-19 |
0.6390 EUR |
33,811.5948 |
0.6920 EUR |
0.5900 EUR |
0.7610 EUR |
0.6290 EUR |