Market [unlinked] / EUR
Identifier on Kraken: L3EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-03-28 |
0.1317 EUR |
181,913.9482 |
0.1248 EUR |
0.1073 EUR |
0.1500 EUR |
0.1086 EUR |
2025-03-27 |
0.1026 EUR |
120,761.5418 |
0.0965 EUR |
0.0891 EUR |
0.1199 EUR |
0.1161 EUR |
2025-03-26 |
0.0876 EUR |
59,129.3607 |
0.0852 EUR |
0.0799 EUR |
0.0995 EUR |
0.0865 EUR |
2025-03-25 |
0.0817 EUR |
3,924.6340 |
0.0844 EUR |
0.0794 EUR |
0.0870 EUR |
0.0826 EUR |
2025-03-24 |
0.0888 EUR |
47,054.7816 |
0.0900 EUR |
0.0850 EUR |
0.0900 EUR |
0.0850 EUR |
2025-03-23 |
0.0872 EUR |
15,198.5942 |
0.0850 EUR |
0.0828 EUR |
0.0931 EUR |
0.0881 EUR |
2025-03-22 |
0.0740 EUR |
5,757.3185 |
0.0752 EUR |
0.0702 EUR |
0.0766 EUR |
0.0745 EUR |
2025-03-21 |
0.0868 EUR |
74,494.9491 |
0.0804 EUR |
0.0749 EUR |
0.1000 EUR |
0.0787 EUR |
2025-03-20 |
0.0651 EUR |
46,259.4385 |
0.0586 EUR |
0.0586 EUR |
0.0801 EUR |
0.0778 EUR |
2025-03-19 |
0.0571 EUR |
802.5682 |
0.0571 EUR |
0.0571 EUR |
0.0571 EUR |
0.0571 EUR |
2025-03-18 |
0.0645 EUR |
8,841.7330 |
0.0645 EUR |
0.0645 EUR |
0.0645 EUR |
0.0645 EUR |
2025-03-17 |
0.0000 EUR |
0.0000 |
0.0488 EUR |
0.0488 EUR |
0.0488 EUR |
0.0488 EUR |
2025-03-16 |
0.0000 EUR |
0.0000 |
0.0488 EUR |
0.0488 EUR |
0.0488 EUR |
0.0488 EUR |
2025-03-15 |
0.0470 EUR |
18,572.3887 |
0.0434 EUR |
0.0432 EUR |
0.0488 EUR |
0.0488 EUR |
2025-03-14 |
0.0000 EUR |
0.0000 |
0.0437 EUR |
0.0437 EUR |
0.0437 EUR |
0.0437 EUR |
2025-03-13 |
0.0427 EUR |
811.4080 |
0.0427 EUR |
0.0427 EUR |
0.0427 EUR |
0.0427 EUR |
2025-03-12 |
0.0378 EUR |
41,406.2096 |
0.0378 EUR |
0.0370 EUR |
0.0387 EUR |
0.0370 EUR |
2025-03-11 |
0.0383 EUR |
324.2390 |
0.0363 EUR |
0.0363 EUR |
0.0392 EUR |
0.0392 EUR |
2025-03-10 |
0.0482 EUR |
6,785.7782 |
0.0453 EUR |
0.0453 EUR |
0.0507 EUR |
0.0490 EUR |
2025-03-09 |
0.0472 EUR |
62,336.0406 |
0.0481 EUR |
0.0455 EUR |
0.0481 EUR |
0.0455 EUR |
2025-03-08 |
0.0505 EUR |
17,401.1626 |
0.0516 EUR |
0.0488 EUR |
0.0548 EUR |
0.0523 EUR |
2025-03-07 |
0.0592 EUR |
1,283.9254 |
0.0570 EUR |
0.0555 EUR |
0.0614 EUR |
0.0555 EUR |
2025-03-06 |
0.0653 EUR |
14,657.9516 |
0.0697 EUR |
0.0582 EUR |
0.0697 EUR |
0.0582 EUR |
2025-03-05 |
0.0685 EUR |
22,571.3105 |
0.0707 EUR |
0.0658 EUR |
0.0759 EUR |
0.0670 EUR |
2025-03-04 |
0.0668 EUR |
29,267.5100 |
0.0680 EUR |
0.0637 EUR |
0.0723 EUR |
0.0678 EUR |
2025-03-03 |
0.0749 EUR |
75,111.2132 |
0.0748 EUR |
0.0723 EUR |
0.0852 EUR |
0.0763 EUR |
2025-03-02 |
0.0765 EUR |
25,757.4060 |
0.0697 EUR |
0.0595 EUR |
0.0800 EUR |
0.0739 EUR |
2025-03-01 |
0.0588 EUR |
110,180.7877 |
0.0562 EUR |
0.0562 EUR |
0.0695 EUR |
0.0636 EUR |
2025-02-28 |
0.0571 EUR |
23,955.0254 |
0.0521 EUR |
0.0485 EUR |
0.0616 EUR |
0.0582 EUR |
2025-02-27 |
0.0563 EUR |
11,379.2545 |
0.0541 EUR |
0.0541 EUR |
0.0564 EUR |
0.0564 EUR |
2025-02-26 |
0.0561 EUR |
11,862.8848 |
0.0615 EUR |
0.0550 EUR |
0.0615 EUR |
0.0556 EUR |
2025-02-25 |
0.0611 EUR |
41,863.8208 |
0.0601 EUR |
0.0560 EUR |
0.0722 EUR |
0.0627 EUR |
2025-02-24 |
0.0661 EUR |
23,275.4415 |
0.0733 EUR |
0.0634 EUR |
0.0733 EUR |
0.0645 EUR |
2025-02-23 |
0.0752 EUR |
7,782.2904 |
0.0680 EUR |
0.0680 EUR |
0.0790 EUR |
0.0790 EUR |
2025-02-22 |
0.0659 EUR |
32,154.9816 |
0.0674 EUR |
0.0620 EUR |
0.0756 EUR |
0.0690 EUR |
2025-02-21 |
0.0751 EUR |
55,553.7421 |
0.0875 EUR |
0.0700 EUR |
0.0875 EUR |
0.0758 EUR |
2025-02-20 |
0.0867 EUR |
10,146.8852 |
0.0841 EUR |
0.0841 EUR |
0.0879 EUR |
0.0878 EUR |
2025-02-19 |
0.0859 EUR |
17,408.6441 |
0.0875 EUR |
0.0815 EUR |
0.0900 EUR |
0.0847 EUR |
2025-02-18 |
0.0960 EUR |
10,006.7218 |
0.1021 EUR |
0.0906 EUR |
0.1021 EUR |
0.0906 EUR |
2025-02-17 |
0.0960 EUR |
14,273.9126 |
0.0938 EUR |
0.0900 EUR |
0.1026 EUR |
0.1025 EUR |
2025-02-16 |
0.0944 EUR |
22,437.3870 |
0.0870 EUR |
0.0870 EUR |
0.1039 EUR |
0.0909 EUR |
2025-02-15 |
0.0857 EUR |
7,072.1382 |
0.0891 EUR |
0.0843 EUR |
0.0891 EUR |
0.0866 EUR |
2025-02-14 |
0.0850 EUR |
4,782.6112 |
0.0887 EUR |
0.0843 EUR |
0.0894 EUR |
0.0843 EUR |
2025-02-13 |
0.0886 EUR |
65,268.7330 |
0.0950 EUR |
0.0884 EUR |
0.0952 EUR |
0.0916 EUR |
2025-02-12 |
0.0940 EUR |
7,474.8831 |
0.0941 EUR |
0.0916 EUR |
0.0943 EUR |
0.0916 EUR |
2025-02-11 |
0.0929 EUR |
3,255.5661 |
0.0915 EUR |
0.0900 EUR |
0.0975 EUR |
0.0900 EUR |
2025-02-10 |
0.0955 EUR |
992.2221 |
0.0934 EUR |
0.0927 EUR |
0.0994 EUR |
0.0994 EUR |
2025-02-09 |
0.1004 EUR |
26,858.5651 |
0.1070 EUR |
0.0987 EUR |
0.1070 EUR |
0.1052 EUR |
2025-02-08 |
0.1095 EUR |
3,013.4000 |
0.1089 EUR |
0.1089 EUR |
0.1108 EUR |
0.1090 EUR |
2025-02-07 |
0.1211 EUR |
21,895.8499 |
0.1174 EUR |
0.1068 EUR |
0.1237 EUR |
0.1225 EUR |