Identifier on Kraken: MEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
1.7498 EUR |
4,022.5740 M |
1.7389 EUR |
1.7306 EUR |
1.7676 EUR |
1.7597 EUR |
| 2025-10-05 |
1.7293 EUR |
64,009.7430 M |
1.7800 EUR |
1.7104 EUR |
1.7971 EUR |
1.7198 EUR |
| 2025-10-04 |
1.7524 EUR |
109,916.8878 M |
1.7555 EUR |
1.6000 EUR |
1.8950 EUR |
1.8159 EUR |
| 2025-10-03 |
1.7707 EUR |
32,915.5380 M |
1.7823 EUR |
1.7248 EUR |
1.8221 EUR |
1.7820 EUR |
| 2025-10-02 |
1.8304 EUR |
66,484.6914 M |
1.9723 EUR |
1.6830 EUR |
1.9992 EUR |
1.7888 EUR |
| 2025-10-01 |
1.9820 EUR |
47,234.4982 M |
2.0601 EUR |
1.8739 EUR |
2.1009 EUR |
1.8995 EUR |
| 2025-09-30 |
1.9174 EUR |
93,879.9003 M |
1.5098 EUR |
1.4608 EUR |
2.0990 EUR |
1.9968 EUR |
| 2025-09-29 |
1.9661 EUR |
32,377.7123 M |
2.0016 EUR |
1.8624 EUR |
2.0101 EUR |
1.8761 EUR |
| 2025-09-28 |
2.0137 EUR |
30,592.1224 M |
2.0208 EUR |
1.9174 EUR |
2.1000 EUR |
2.0171 EUR |
| 2025-09-27 |
2.0015 EUR |
10,562.7729 M |
2.0784 EUR |
1.9637 EUR |
2.0784 EUR |
1.9845 EUR |
| 2025-09-26 |
1.8959 EUR |
23,657.9749 M |
1.9443 EUR |
1.8279 EUR |
1.9488 EUR |
1.8571 EUR |
| 2025-09-25 |
1.9563 EUR |
26,874.7204 M |
2.0631 EUR |
1.8809 EUR |
2.0631 EUR |
1.9130 EUR |
| 2025-09-24 |
2.0853 EUR |
26,643.7475 M |
2.0208 EUR |
1.9680 EUR |
2.1977 EUR |
2.1154 EUR |
| 2025-09-23 |
2.1248 EUR |
75,678.8895 M |
2.2067 EUR |
2.0012 EUR |
2.2938 EUR |
2.0612 EUR |
| 2025-09-22 |
2.1802 EUR |
40,481.6952 M |
2.0400 EUR |
2.0282 EUR |
2.4600 EUR |
2.1794 EUR |
| 2025-09-21 |
2.2213 EUR |
52,906.6830 M |
2.2222 EUR |
2.1055 EUR |
2.5000 EUR |
2.1901 EUR |
| 2025-09-20 |
2.0256 EUR |
146,143.3764 M |
1.9250 EUR |
1.7878 EUR |
2.2908 EUR |
2.1759 EUR |
| 2025-09-19 |
2.1552 EUR |
58,241.6771 M |
2.1488 EUR |
2.0112 EUR |
2.3101 EUR |
2.0147 EUR |
| 2025-09-18 |
2.3018 EUR |
117,591.7516 M |
2.3789 EUR |
2.1163 EUR |
2.5136 EUR |
2.1658 EUR |
| 2025-09-17 |
2.0712 EUR |
40,349.2696 M |
2.0531 EUR |
1.9758 EUR |
2.1965 EUR |
2.1563 EUR |
| 2025-09-16 |
2.0893 EUR |
32,974.9018 M |
2.1257 EUR |
2.0404 EUR |
2.1378 EUR |
2.1248 EUR |
| 2025-09-15 |
2.1056 EUR |
94,393.6576 M |
2.1350 EUR |
2.0000 EUR |
2.1800 EUR |
2.1299 EUR |
| 2025-09-14 |
2.1393 EUR |
115,324.3579 M |
2.0383 EUR |
2.0012 EUR |
2.2750 EUR |
2.1708 EUR |
| 2025-09-13 |
1.9536 EUR |
61,016.2491 M |
1.8547 EUR |
1.8300 EUR |
2.0928 EUR |
2.0460 EUR |
| 2025-09-12 |
1.8788 EUR |
230,672.2501 M |
1.6288 EUR |
1.5206 EUR |
2.1508 EUR |
1.8475 EUR |
| 2025-09-11 |
1.6849 EUR |
35,904.9090 M |
1.6738 EUR |
1.6200 EUR |
1.7339 EUR |
1.6453 EUR |
| 2025-09-10 |
1.6869 EUR |
115,919.2550 M |
1.6817 EUR |
1.5749 EUR |
1.8000 EUR |
1.6819 EUR |
| 2025-09-09 |
1.6729 EUR |
140,597.7185 M |
1.7776 EUR |
1.5454 EUR |
1.7939 EUR |
1.6508 EUR |
| 2025-09-08 |
1.5898 EUR |
246,227.4147 M |
1.6151 EUR |
1.4300 EUR |
1.7857 EUR |
1.7352 EUR |
| 2025-09-07 |
1.6221 EUR |
159,944.7694 M |
1.5093 EUR |
1.4801 EUR |
1.9500 EUR |
1.5912 EUR |
| 2025-09-06 |
1.4581 EUR |
283,262.3247 M |
1.4319 EUR |
1.1895 EUR |
1.6400 EUR |
1.5439 EUR |
| 2025-09-05 |
1.3811 EUR |
349,007.7220 M |
1.1678 EUR |
1.1042 EUR |
1.6000 EUR |
1.3211 EUR |
| 2025-09-04 |
1.0888 EUR |
425,369.2654 M |
0.8424 EUR |
0.8278 EUR |
1.5000 EUR |
1.1689 EUR |
| 2025-09-03 |
0.8216 EUR |
282,906.5396 M |
0.6922 EUR |
0.6720 EUR |
0.9619 EUR |
0.8351 EUR |
| 2025-09-02 |
0.7362 EUR |
259,070.2134 M |
0.6961 EUR |
0.6624 EUR |
0.8000 EUR |
0.7143 EUR |
| 2025-09-01 |
0.6342 EUR |
411,272.6293 M |
0.5789 EUR |
0.5221 EUR |
0.7511 EUR |
0.6720 EUR |
| 2025-08-31 |
0.5458 EUR |
306,636.0565 M |
0.5030 EUR |
0.4834 EUR |
0.5940 EUR |
0.5697 EUR |
| 2025-08-30 |
0.5969 EUR |
900,757.0404 M |
0.4662 EUR |
0.4491 EUR |
0.7578 EUR |
0.5107 EUR |
| 2025-08-29 |
0.4163 EUR |
157,875.6589 M |
0.3626 EUR |
0.3626 EUR |
0.4525 EUR |
0.4438 EUR |
| 2025-08-28 |
0.3577 EUR |
50,255.5801 M |
0.3638 EUR |
0.3444 EUR |
0.3692 EUR |
0.3538 EUR |
| 2025-08-27 |
0.3702 EUR |
70,842.4688 M |
0.3758 EUR |
0.3586 EUR |
0.3856 EUR |
0.3605 EUR |
| 2025-08-26 |
0.3867 EUR |
58,088.8262 M |
0.3936 EUR |
0.3701 EUR |
0.4004 EUR |
0.3734 EUR |
| 2025-08-25 |
0.3734 EUR |
12,394.3377 M |
0.3797 EUR |
0.3662 EUR |
0.3797 EUR |
0.3687 EUR |
| 2025-08-24 |
0.3924 EUR |
195,734.1921 M |
0.3701 EUR |
0.3582 EUR |
0.4347 EUR |
0.3814 EUR |
| 2025-08-23 |
0.3800 EUR |
72,450.2659 M |
0.3850 EUR |
0.3643 EUR |
0.3910 EUR |
0.3687 EUR |
| 2025-08-22 |
0.3903 EUR |
98,176.8054 M |
0.3866 EUR |
0.3787 EUR |
0.4004 EUR |
0.3878 EUR |
| 2025-08-21 |
0.3769 EUR |
22,520.2684 M |
0.3821 EUR |
0.3680 EUR |
0.3821 EUR |
0.3730 EUR |
| 2025-08-20 |
0.3855 EUR |
121,539.5389 M |
0.4082 EUR |
0.3586 EUR |
0.4103 EUR |
0.3922 EUR |
| 2025-08-19 |
0.3316 EUR |
74,582.5889 M |
0.3437 EUR |
0.3187 EUR |
0.3467 EUR |
0.3220 EUR |
| 2025-08-18 |
0.3605 EUR |
240,480.7591 M |
0.3859 EUR |
0.3331 EUR |
0.3873 EUR |
0.3529 EUR |