Market [unlinked] / EUR
Identifier on Kraken: OMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.0661 EUR |
1,344,847.2685 |
0.0561 EUR |
0.0548 EUR |
0.0731 EUR |
0.0666 EUR |
| 2025-12-15 |
0.0600 EUR |
5,772.7070 |
0.0593 EUR |
0.0593 EUR |
0.0604 EUR |
0.0601 EUR |
| 2025-12-14 |
0.0615 EUR |
21,341.2156 |
0.0617 EUR |
0.0612 EUR |
0.0618 EUR |
0.0614 EUR |
| 2025-12-13 |
0.0613 EUR |
23,874.1021 |
0.0612 EUR |
0.0612 EUR |
0.0618 EUR |
0.0614 EUR |
| 2025-12-12 |
0.0608 EUR |
119,176.3680 |
0.0624 EUR |
0.0598 EUR |
0.0631 EUR |
0.0598 EUR |
| 2025-12-11 |
0.0617 EUR |
76,554.9320 |
0.0617 EUR |
0.0610 EUR |
0.0628 EUR |
0.0626 EUR |
| 2025-12-10 |
0.0654 EUR |
40,168.2882 |
0.0659 EUR |
0.0641 EUR |
0.0661 EUR |
0.0649 EUR |
| 2025-12-09 |
0.0643 EUR |
3,271.6030 |
0.0642 EUR |
0.0637 EUR |
0.0647 EUR |
0.0642 EUR |
| 2025-12-08 |
0.0642 EUR |
334.3563 |
0.0642 EUR |
0.0642 EUR |
0.0642 EUR |
0.0642 EUR |
| 2025-12-07 |
0.0634 EUR |
100,182.2912 |
0.0644 EUR |
0.0627 EUR |
0.0644 EUR |
0.0627 EUR |
| 2025-12-06 |
0.0641 EUR |
15,930.7640 |
0.0637 EUR |
0.0628 EUR |
0.0654 EUR |
0.0639 EUR |
| 2025-12-05 |
0.0650 EUR |
290.0067 |
0.0650 EUR |
0.0650 EUR |
0.0650 EUR |
0.0650 EUR |
| 2025-12-04 |
0.0676 EUR |
739.6450 |
0.0676 EUR |
0.0676 EUR |
0.0676 EUR |
0.0676 EUR |
| 2025-12-03 |
0.0662 EUR |
20,474.8687 |
0.0646 EUR |
0.0646 EUR |
0.0676 EUR |
0.0654 EUR |
| 2025-12-02 |
0.0646 EUR |
53,149.6411 |
0.0645 EUR |
0.0632 EUR |
0.0666 EUR |
0.0666 EUR |
| 2025-12-01 |
0.0623 EUR |
46,367.6647 |
0.0621 EUR |
0.0614 EUR |
0.0634 EUR |
0.0624 EUR |
| 2025-11-30 |
0.0691 EUR |
10,136.6559 |
0.0691 EUR |
0.0685 EUR |
0.0695 EUR |
0.0685 EUR |
| 2025-11-29 |
0.0699 EUR |
38,141.7803 |
0.0733 EUR |
0.0683 EUR |
0.0733 EUR |
0.0687 EUR |
| 2025-11-28 |
0.0691 EUR |
26,538.9354 |
0.0702 EUR |
0.0685 EUR |
0.0702 EUR |
0.0696 EUR |
| 2025-11-27 |
0.0734 EUR |
74,657.4302 |
0.0774 EUR |
0.0721 EUR |
0.0774 EUR |
0.0728 EUR |
| 2025-11-26 |
0.0703 EUR |
131,742.5142 |
0.0667 EUR |
0.0646 EUR |
0.0808 EUR |
0.0753 EUR |
| 2025-11-25 |
0.0645 EUR |
9,699.1334 |
0.0652 EUR |
0.0636 EUR |
0.0652 EUR |
0.0646 EUR |
| 2025-11-24 |
0.0648 EUR |
61,795.5775 |
0.0642 EUR |
0.0623 EUR |
0.0656 EUR |
0.0655 EUR |
| 2025-11-23 |
0.0644 EUR |
1,998.4476 |
0.0631 EUR |
0.0631 EUR |
0.0648 EUR |
0.0648 EUR |
| 2025-11-22 |
0.0636 EUR |
47,555.5896 |
0.0645 EUR |
0.0619 EUR |
0.0655 EUR |
0.0635 EUR |
| 2025-11-21 |
0.0633 EUR |
255,576.9308 |
0.0688 EUR |
0.0573 EUR |
0.0695 EUR |
0.0632 EUR |
| 2025-11-20 |
0.0691 EUR |
18,439.4349 |
0.0691 EUR |
0.0685 EUR |
0.0692 EUR |
0.0685 EUR |
| 2025-11-19 |
0.0688 EUR |
2,570.3882 |
0.0701 EUR |
0.0683 EUR |
0.0701 EUR |
0.0694 EUR |
| 2025-11-18 |
0.0685 EUR |
18,142.2725 |
0.0680 EUR |
0.0667 EUR |
0.0696 EUR |
0.0686 EUR |
| 2025-11-17 |
0.0713 EUR |
3,395.9787 |
0.0713 EUR |
0.0705 EUR |
0.0717 EUR |
0.0717 EUR |
| 2025-11-16 |
0.0701 EUR |
68,415.6365 |
0.0724 EUR |
0.0680 EUR |
0.0736 EUR |
0.0680 EUR |
| 2025-11-15 |
0.0746 EUR |
16,612.2741 |
0.0740 EUR |
0.0734 EUR |
0.0762 EUR |
0.0740 EUR |
| 2025-11-14 |
0.0766 EUR |
208,871.0355 |
0.0754 EUR |
0.0742 EUR |
0.0789 EUR |
0.0771 EUR |
| 2025-11-13 |
0.0807 EUR |
317,360.3718 |
0.0801 EUR |
0.0767 EUR |
0.0843 EUR |
0.0767 EUR |
| 2025-11-12 |
0.0802 EUR |
141,868.5314 |
0.0787 EUR |
0.0776 EUR |
0.0830 EUR |
0.0800 EUR |
| 2025-11-11 |
0.0830 EUR |
305,346.7405 |
0.0873 EUR |
0.0801 EUR |
0.0885 EUR |
0.0807 EUR |
| 2025-11-10 |
0.0860 EUR |
17,166.4856 |
0.0847 EUR |
0.0847 EUR |
0.0868 EUR |
0.0863 EUR |
| 2025-11-09 |
0.0813 EUR |
13,256.2697 |
0.0835 EUR |
0.0805 EUR |
0.0838 EUR |
0.0812 EUR |
| 2025-11-08 |
0.0886 EUR |
135,518.1053 |
0.0876 EUR |
0.0838 EUR |
0.0928 EUR |
0.0842 EUR |
| 2025-11-07 |
0.0801 EUR |
185,597.7584 |
0.0775 EUR |
0.0775 EUR |
0.0884 EUR |
0.0884 EUR |
| 2025-11-06 |
0.0797 EUR |
384,015.9165 |
0.0806 EUR |
0.0757 EUR |
0.0811 EUR |
0.0757 EUR |
| 2025-11-05 |
0.0821 EUR |
781,709.6218 |
0.0781 EUR |
0.0753 EUR |
0.0897 EUR |
0.0817 EUR |
| 2025-11-04 |
0.0765 EUR |
585,390.0800 |
0.0815 EUR |
0.0724 EUR |
0.0837 EUR |
0.0784 EUR |
| 2025-11-03 |
0.0840 EUR |
367,973.4829 |
0.0912 EUR |
0.0800 EUR |
0.0912 EUR |
0.0814 EUR |
| 2025-11-02 |
0.0921 EUR |
21,526.6841 |
0.0920 EUR |
0.0912 EUR |
0.0932 EUR |
0.0919 EUR |
| 2025-11-01 |
0.0907 EUR |
49,441.1476 |
0.0901 EUR |
0.0893 EUR |
0.0919 EUR |
0.0913 EUR |
| 2025-10-31 |
0.0960 EUR |
219,772.2955 |
0.0883 EUR |
0.0883 EUR |
0.1037 EUR |
0.0915 EUR |
| 2025-10-30 |
0.0912 EUR |
219,655.9647 |
0.0953 EUR |
0.0876 EUR |
0.0965 EUR |
0.0881 EUR |
| 2025-10-29 |
0.0954 EUR |
287,943.6637 |
0.0942 EUR |
0.0928 EUR |
0.0989 EUR |
0.0972 EUR |
| 2025-10-28 |
0.0975 EUR |
25,185.0994 |
0.0970 EUR |
0.0964 EUR |
0.0987 EUR |
0.0979 EUR |