Market [unlinked] / EUR
Identifier on Kraken: MOONEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-04 |
0.2620 EUR |
65,955.3338 |
0.2688 EUR |
0.2517 EUR |
0.2757 EUR |
0.2517 EUR |
| 2024-04-03 |
0.2671 EUR |
42,974.1512 |
0.2853 EUR |
0.2506 EUR |
0.2874 EUR |
0.2594 EUR |
| 2024-04-02 |
0.2899 EUR |
59,006.0138 |
0.2842 EUR |
0.2762 EUR |
0.3187 EUR |
0.2784 EUR |
| 2024-04-01 |
0.2901 EUR |
108,846.3440 |
0.3029 EUR |
0.2669 EUR |
0.3116 EUR |
0.2849 EUR |
| 2024-03-31 |
0.2936 EUR |
77,944.6961 |
0.2818 EUR |
0.2800 EUR |
0.3240 EUR |
0.2961 EUR |
| 2024-03-30 |
0.2862 EUR |
51,982.5513 |
0.2871 EUR |
0.2772 EUR |
0.3000 EUR |
0.2850 EUR |
| 2024-03-29 |
0.2999 EUR |
98,660.3899 |
0.3066 EUR |
0.2791 EUR |
0.3300 EUR |
0.2847 EUR |
| 2024-03-28 |
0.3023 EUR |
159,055.2929 |
0.2832 EUR |
0.2800 EUR |
0.3162 EUR |
0.3094 EUR |
| 2024-03-27 |
0.2844 EUR |
657,074.7649 |
0.3416 EUR |
0.2491 EUR |
0.3416 EUR |
0.2790 EUR |
| 2024-03-26 |
0.3370 EUR |
99,400.8240 |
0.3399 EUR |
0.3250 EUR |
0.3561 EUR |
0.3334 EUR |
| 2024-03-25 |
0.3343 EUR |
188,317.8851 |
0.3575 EUR |
0.3198 EUR |
0.3615 EUR |
0.3413 EUR |
| 2024-03-24 |
0.3552 EUR |
110,531.4235 |
0.3637 EUR |
0.3410 EUR |
0.3809 EUR |
0.3568 EUR |
| 2024-03-23 |
0.3743 EUR |
189,786.4586 |
0.3516 EUR |
0.3347 EUR |
0.4200 EUR |
0.3663 EUR |
| 2024-03-22 |
0.3590 EUR |
217,318.5575 |
0.4000 EUR |
0.3155 EUR |
0.4000 EUR |
0.3509 EUR |
| 2024-03-21 |
0.4086 EUR |
362,400.6255 |
0.4845 EUR |
0.3500 EUR |
0.4870 EUR |
0.3893 EUR |
| 2024-03-20 |
0.4024 EUR |
330,994.0488 |
0.3847 EUR |
0.3379 EUR |
0.5000 EUR |
0.5000 EUR |
| 2024-03-19 |
0.3577 EUR |
284,909.7834 |
0.3593 EUR |
0.3115 EUR |
0.4113 EUR |
0.3678 EUR |
| 2024-03-18 |
0.4002 EUR |
321,464.7532 |
0.5127 EUR |
0.3303 EUR |
0.5127 EUR |
0.3406 EUR |
| 2024-03-17 |
0.4727 EUR |
1,313,175.5974 |
0.3240 EUR |
0.2950 EUR |
0.6700 EUR |
0.5025 EUR |
| 2024-03-16 |
0.3312 EUR |
931,118.5858 |
0.2033 EUR |
0.2033 EUR |
0.4115 EUR |
0.2977 EUR |
| 2024-03-15 |
0.2027 EUR |
32,849.6017 |
0.2153 EUR |
0.1934 EUR |
0.2177 EUR |
0.1980 EUR |
| 2024-03-14 |
0.2214 EUR |
87,406.1978 |
0.2377 EUR |
0.1976 EUR |
0.2399 EUR |
0.2163 EUR |
| 2024-03-13 |
0.2138 EUR |
75,896.0676 |
0.2033 EUR |
0.1904 EUR |
0.2318 EUR |
0.2201 EUR |
| 2024-03-12 |
0.2050 EUR |
134,882.4246 |
0.1879 EUR |
0.1879 EUR |
0.2198 EUR |
0.2035 EUR |
| 2024-03-11 |
0.1844 EUR |
104,367.2360 |
0.1777 EUR |
0.1701 EUR |
0.1966 EUR |
0.1839 EUR |
| 2024-03-10 |
0.1793 EUR |
39,185.7232 |
0.1754 EUR |
0.1721 EUR |
0.1932 EUR |
0.1807 EUR |
| 2024-03-09 |
0.1757 EUR |
30,383.8787 |
0.1724 EUR |
0.1720 EUR |
0.1824 EUR |
0.1767 EUR |
| 2024-03-08 |
0.1748 EUR |
51,961.9436 |
0.1790 EUR |
0.1720 EUR |
0.1825 EUR |
0.1723 EUR |
| 2024-03-07 |
0.1849 EUR |
154,144.3328 |
0.1729 EUR |
0.1695 EUR |
0.2018 EUR |
0.1864 EUR |
| 2024-03-06 |
0.1723 EUR |
86,608.4226 |
0.1687 EUR |
0.1642 EUR |
0.1798 EUR |
0.1702 EUR |
| 2024-03-05 |
0.1778 EUR |
128,344.7950 |
0.1840 EUR |
0.1550 EUR |
0.1853 EUR |
0.1668 EUR |
| 2024-03-04 |
0.1882 EUR |
82,334.6925 |
0.1874 EUR |
0.1820 EUR |
0.1961 EUR |
0.1861 EUR |
| 2024-03-03 |
0.1933 EUR |
48,560.3646 |
0.2042 EUR |
0.1835 EUR |
0.2138 EUR |
0.1862 EUR |
| 2024-03-02 |
0.1896 EUR |
242,765.6923 |
0.1834 EUR |
0.1653 EUR |
0.2064 EUR |
0.1775 EUR |
| 2024-03-01 |
0.1727 EUR |
144,199.8776 |
0.1614 EUR |
0.1563 EUR |
0.1900 EUR |
0.1807 EUR |
| 2024-02-29 |
0.1589 EUR |
71,429.4276 |
0.1632 EUR |
0.1527 EUR |
0.1675 EUR |
0.1610 EUR |
| 2024-02-28 |
0.1633 EUR |
144,499.0860 |
0.1731 EUR |
0.1508 EUR |
0.1765 EUR |
0.1650 EUR |
| 2024-02-27 |
0.1744 EUR |
218,177.9923 |
0.1829 EUR |
0.1600 EUR |
0.2000 EUR |
0.1838 EUR |
| 2024-02-26 |
0.1947 EUR |
240,782.2876 |
0.1641 EUR |
0.1633 EUR |
0.2320 EUR |
0.1958 EUR |
| 2024-02-25 |
0.1643 EUR |
866,738.9997 |
0.1295 EUR |
0.1230 EUR |
0.2160 EUR |
0.1793 EUR |
| 2024-02-24 |
0.1248 EUR |
129,626.6514 |
0.1208 EUR |
0.1188 EUR |
0.1320 EUR |
0.1300 EUR |
| 2024-02-23 |
0.1269 EUR |
936,050.0777 |
0.1208 EUR |
0.1150 EUR |
0.1429 EUR |
0.1235 EUR |
| 2024-02-22 |
0.1023 EUR |
401,715.9945 |
0.1039 EUR |
0.0850 EUR |
0.1200 EUR |
0.1183 EUR |
| 2024-02-21 |
0.1016 EUR |
8,551.6827 |
0.1014 EUR |
0.1002 EUR |
0.1030 EUR |
0.1002 EUR |
| 2024-02-20 |
0.1019 EUR |
163,187.2496 |
0.1025 EUR |
0.0995 EUR |
0.1100 EUR |
0.1017 EUR |
| 2024-02-19 |
0.1023 EUR |
150,629.1775 |
0.1034 EUR |
0.0995 EUR |
0.1090 EUR |
0.1030 EUR |
| 2024-02-18 |
0.1056 EUR |
42,150.9293 |
0.1066 EUR |
0.1019 EUR |
0.1101 EUR |
0.1042 EUR |
| 2024-02-17 |
0.1061 EUR |
76,029.2232 |
0.1099 EUR |
0.1016 EUR |
0.1108 EUR |
0.1066 EUR |
| 2024-02-16 |
0.1097 EUR |
56,769.7043 |
0.1101 EUR |
0.1068 EUR |
0.1118 EUR |
0.1098 EUR |
| 2024-02-15 |
0.1098 EUR |
95,125.2016 |
0.1137 EUR |
0.1076 EUR |
0.1137 EUR |
0.1104 EUR |