Market [unlinked] / EUR
Identifier on Kraken: OMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-18 |
0.2160 EUR |
767.4023 |
0.2194 EUR |
0.2118 EUR |
0.2271 EUR |
0.2118 EUR |
| 2025-06-17 |
0.2251 EUR |
171.1692 |
0.2242 EUR |
0.2232 EUR |
0.2260 EUR |
0.2232 EUR |
| 2025-06-16 |
0.2325 EUR |
39,498.2362 |
0.2257 EUR |
0.2248 EUR |
0.2334 EUR |
0.2333 EUR |
| 2025-06-15 |
0.2339 EUR |
9,477.1855 |
0.2288 EUR |
0.2260 EUR |
0.2373 EUR |
0.2283 EUR |
| 2025-06-14 |
0.2351 EUR |
4,993.9526 |
0.2240 EUR |
0.2240 EUR |
0.2454 EUR |
0.2388 EUR |
| 2025-06-13 |
0.2170 EUR |
15,240.8667 |
0.2300 EUR |
0.2113 EUR |
0.2300 EUR |
0.2186 EUR |
| 2025-06-12 |
0.2473 EUR |
8,238.6535 |
0.2530 EUR |
0.2449 EUR |
0.2532 EUR |
0.2472 EUR |
| 2025-06-11 |
0.2606 EUR |
17,211.9284 |
0.2720 EUR |
0.2520 EUR |
0.2808 EUR |
0.2520 EUR |
| 2025-06-10 |
0.2715 EUR |
535.7068 |
0.2715 EUR |
0.2715 EUR |
0.2715 EUR |
0.2715 EUR |
| 2025-06-09 |
0.2639 EUR |
82,414.8759 |
0.2637 EUR |
0.2609 EUR |
0.2669 EUR |
0.2636 EUR |
| 2025-06-08 |
0.2678 EUR |
38,974.1247 |
0.2662 EUR |
0.2642 EUR |
0.2686 EUR |
0.2676 EUR |
| 2025-06-07 |
0.2680 EUR |
2,947.3329 |
0.2695 EUR |
0.2668 EUR |
0.2696 EUR |
0.2669 EUR |
| 2025-06-06 |
0.2537 EUR |
13,560.7775 |
0.2463 EUR |
0.2463 EUR |
0.2652 EUR |
0.2616 EUR |
| 2025-06-05 |
0.2638 EUR |
51,361.0979 |
0.2772 EUR |
0.2424 EUR |
0.2772 EUR |
0.2453 EUR |
| 2025-06-04 |
0.2836 EUR |
13,843.6023 |
0.2863 EUR |
0.2729 EUR |
0.2924 EUR |
0.2767 EUR |
| 2025-06-03 |
0.2909 EUR |
32,958.8177 |
0.2888 EUR |
0.2877 EUR |
0.2961 EUR |
0.2904 EUR |
| 2025-06-02 |
0.2740 EUR |
464.5780 |
0.2842 EUR |
0.2703 EUR |
0.2860 EUR |
0.2704 EUR |
| 2025-06-01 |
0.2684 EUR |
7,412.7508 |
0.2724 EUR |
0.2670 EUR |
0.2771 EUR |
0.2734 EUR |
| 2025-05-31 |
0.2815 EUR |
105,293.7233 |
0.2640 EUR |
0.2639 EUR |
0.2958 EUR |
0.2730 EUR |
| 2025-05-30 |
0.2891 EUR |
278,961.0237 |
0.3307 EUR |
0.2671 EUR |
0.3307 EUR |
0.2803 EUR |
| 2025-05-29 |
0.3415 EUR |
12,984.2010 |
0.3459 EUR |
0.3308 EUR |
0.3530 EUR |
0.3363 EUR |
| 2025-05-28 |
0.3469 EUR |
6,303.0775 |
0.3443 EUR |
0.3427 EUR |
0.3545 EUR |
0.3455 EUR |
| 2025-05-27 |
0.3409 EUR |
29,015.1623 |
0.3424 EUR |
0.3293 EUR |
0.3468 EUR |
0.3467 EUR |
| 2025-05-26 |
0.3508 EUR |
20,281.1171 |
0.3535 EUR |
0.3405 EUR |
0.3551 EUR |
0.3405 EUR |
| 2025-05-25 |
0.3506 EUR |
28,566.8658 |
0.3550 EUR |
0.3388 EUR |
0.3631 EUR |
0.3429 EUR |
| 2025-05-24 |
0.3550 EUR |
14,752.3809 |
0.3468 EUR |
0.3448 EUR |
0.3656 EUR |
0.3624 EUR |
| 2025-05-23 |
0.3590 EUR |
41,216.9533 |
0.3738 EUR |
0.3466 EUR |
0.3863 EUR |
0.3538 EUR |
| 2025-05-22 |
0.3671 EUR |
156,743.9252 |
0.3634 EUR |
0.3596 EUR |
0.3736 EUR |
0.3704 EUR |
| 2025-05-21 |
0.3908 EUR |
334,740.9375 |
0.3424 EUR |
0.3366 EUR |
0.4499 EUR |
0.3643 EUR |
| 2025-05-20 |
0.3413 EUR |
12,972.1238 |
0.3471 EUR |
0.3353 EUR |
0.3478 EUR |
0.3353 EUR |
| 2025-05-19 |
0.3404 EUR |
11,764.6226 |
0.3381 EUR |
0.3292 EUR |
0.3477 EUR |
0.3468 EUR |
| 2025-05-18 |
0.3465 EUR |
33,131.2089 |
0.3369 EUR |
0.3320 EUR |
0.3549 EUR |
0.3339 EUR |
| 2025-05-17 |
0.3352 EUR |
24,362.6465 |
0.3445 EUR |
0.3277 EUR |
0.3445 EUR |
0.3394 EUR |
| 2025-05-16 |
0.3701 EUR |
30,126.3651 |
0.3634 EUR |
0.3524 EUR |
0.3815 EUR |
0.3597 EUR |
| 2025-05-15 |
0.3597 EUR |
48,412.0031 |
0.3750 EUR |
0.3481 EUR |
0.3825 EUR |
0.3516 EUR |
| 2025-05-14 |
0.3965 EUR |
33,861.7579 |
0.4027 EUR |
0.3741 EUR |
0.4120 EUR |
0.3741 EUR |
| 2025-05-13 |
0.3904 EUR |
70,099.4814 |
0.3807 EUR |
0.3702 EUR |
0.3994 EUR |
0.3976 EUR |
| 2025-05-12 |
0.3980 EUR |
114,588.3792 |
0.3771 EUR |
0.3762 EUR |
0.4195 EUR |
0.3837 EUR |
| 2025-05-11 |
0.3901 EUR |
82,238.0706 |
0.4172 EUR |
0.3770 EUR |
0.4172 EUR |
0.3868 EUR |
| 2025-05-10 |
0.3785 EUR |
913,175.0014 |
0.3425 EUR |
0.3335 EUR |
0.4570 EUR |
0.4094 EUR |
| 2025-05-09 |
0.3379 EUR |
560,112.5374 |
0.3333 EUR |
0.3225 EUR |
0.3453 EUR |
0.3275 EUR |
| 2025-05-08 |
0.3280 EUR |
130,487.9918 |
0.3195 EUR |
0.3179 EUR |
0.3352 EUR |
0.3222 EUR |
| 2025-05-07 |
0.3218 EUR |
143,510.7562 |
0.3425 EUR |
0.3121 EUR |
0.3443 EUR |
0.3185 EUR |
| 2025-05-06 |
0.3552 EUR |
92,460.0609 |
0.3505 EUR |
0.3406 EUR |
0.3717 EUR |
0.3414 EUR |
| 2025-05-05 |
0.3417 EUR |
132,239.5025 |
0.3439 EUR |
0.3273 EUR |
0.3602 EUR |
0.3354 EUR |
| 2025-05-04 |
0.3676 EUR |
95,907.9539 |
0.3750 EUR |
0.3485 EUR |
0.3787 EUR |
0.3501 EUR |
| 2025-05-03 |
0.3795 EUR |
74,346.6756 |
0.3740 EUR |
0.3624 EUR |
0.3930 EUR |
0.3746 EUR |
| 2025-05-02 |
0.3928 EUR |
88,773.9012 |
0.4025 EUR |
0.3740 EUR |
0.4039 EUR |
0.3753 EUR |
| 2025-05-01 |
0.4215 EUR |
74,804.0244 |
0.4316 EUR |
0.4089 EUR |
0.4330 EUR |
0.4099 EUR |
| 2025-04-30 |
0.4260 EUR |
59,323.5579 |
0.4347 EUR |
0.4086 EUR |
0.4440 EUR |
0.4223 EUR |