Market [unlinked] / EUR
Identifier on Kraken: OMEUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2025-04-29 |
0.4654 EUR |
930,288.1600 |
0.4680 EUR |
0.4562 EUR |
0.4731 EUR |
0.4622 EUR |
2025-04-28 |
0.4672 EUR |
68,103.6835 |
0.4817 EUR |
0.4526 EUR |
0.4846 EUR |
0.4648 EUR |
2025-04-27 |
0.4608 EUR |
65,121.5039 |
0.4475 EUR |
0.4384 EUR |
0.4780 EUR |
0.4628 EUR |
2025-04-26 |
0.4550 EUR |
30,625.3969 |
0.4574 EUR |
0.4481 EUR |
0.4609 EUR |
0.4579 EUR |
2025-04-25 |
0.4500 EUR |
88,107.4298 |
0.4592 EUR |
0.4340 EUR |
0.4750 EUR |
0.4532 EUR |
2025-04-24 |
0.4585 EUR |
139,651.1261 |
0.4655 EUR |
0.4452 EUR |
0.4689 EUR |
0.4596 EUR |
2025-04-23 |
0.4831 EUR |
282,176.4667 |
0.4832 EUR |
0.4642 EUR |
0.5101 EUR |
0.4813 EUR |
2025-04-22 |
0.4608 EUR |
151,216.6220 |
0.4503 EUR |
0.4380 EUR |
0.4827 EUR |
0.4683 EUR |
2025-04-21 |
0.4828 EUR |
584,102.5542 |
0.4758 EUR |
0.4207 EUR |
0.5246 EUR |
0.4392 EUR |
2025-04-20 |
0.5016 EUR |
149,076.0181 |
0.5368 EUR |
0.4818 EUR |
0.5375 EUR |
0.4838 EUR |
2025-04-19 |
0.5516 EUR |
161,597.9449 |
0.5582 EUR |
0.5187 EUR |
0.5672 EUR |
0.5328 EUR |
2025-04-18 |
0.5898 EUR |
88,722.1945 |
0.5694 EUR |
0.5464 EUR |
0.6240 EUR |
0.6085 EUR |
2025-04-17 |
0.5899 EUR |
540,411.5793 |
0.6204 EUR |
0.5424 EUR |
0.6301 EUR |
0.5683 EUR |
2025-04-16 |
0.6818 EUR |
717,623.6209 |
0.7062 EUR |
0.6482 EUR |
0.7399 EUR |
0.6846 EUR |
2025-04-15 |
0.6590 EUR |
2,455,946.0534 |
0.5229 EUR |
0.4921 EUR |
0.9000 EUR |
0.7505 EUR |
2025-04-14 |
0.6947 EUR |
1,859,929.6195 |
0.8902 EUR |
0.5850 EUR |
0.9719 EUR |
0.6312 EUR |
2025-04-13 |
0.7909 EUR |
944,035.7368 |
5.4811 EUR |
0.3505 EUR |
5.5631 EUR |
1.0231 EUR |
2025-04-12 |
5.6091 EUR |
185.0457 |
5.6444 EUR |
5.5366 EUR |
5.6575 EUR |
5.5366 EUR |
2025-04-11 |
5.6210 EUR |
1,008.4340 |
5.6712 EUR |
5.5785 EUR |
5.6954 EUR |
5.6524 EUR |
2025-04-10 |
5.9038 EUR |
389.9771 |
6.1620 EUR |
5.5144 EUR |
6.1620 EUR |
5.7186 EUR |
2025-04-09 |
5.9703 EUR |
21,220.2819 |
5.5447 EUR |
5.4610 EUR |
6.1340 EUR |
6.0887 EUR |
2025-04-08 |
5.6810 EUR |
1,844.5213 |
5.8100 EUR |
5.5858 EUR |
5.8100 EUR |
5.6784 EUR |
2025-04-07 |
5.6386 EUR |
12,164.9384 |
5.3126 EUR |
5.3114 EUR |
5.8900 EUR |
5.7380 EUR |
2025-04-06 |
5.3374 EUR |
724.4319 |
5.6543 EUR |
5.3020 EUR |
5.6543 EUR |
5.4239 EUR |
2025-04-05 |
5.6276 EUR |
7.8665 |
5.6380 EUR |
5.6224 EUR |
5.6380 EUR |
5.6224 EUR |
2025-04-04 |
5.6714 EUR |
11.4727 |
5.6714 EUR |
5.6714 EUR |
5.6714 EUR |
5.6714 EUR |
2025-04-03 |
5.6486 EUR |
345.7572 |
5.7261 EUR |
5.5535 EUR |
5.7297 EUR |
5.7080 EUR |
2025-04-02 |
5.7606 EUR |
899.5722 |
5.7384 EUR |
5.6370 EUR |
5.7871 EUR |
5.7629 EUR |
2025-04-01 |
5.7353 EUR |
747.4811 |
5.7063 EUR |
5.6824 EUR |
5.8047 EUR |
5.7663 EUR |
2025-03-31 |
5.6997 EUR |
2,425.8184 |
5.7044 EUR |
5.5540 EUR |
5.7249 EUR |
5.6478 EUR |
2025-03-30 |
5.8470 EUR |
636.3769 |
5.8346 EUR |
5.7136 EUR |
5.8826 EUR |
5.7770 EUR |
2025-03-29 |
5.7265 EUR |
26.2758 |
5.6891 EUR |
5.6891 EUR |
5.7770 EUR |
5.7770 EUR |
2025-03-28 |
5.8409 EUR |
105.9916 |
5.8483 EUR |
5.7945 EUR |
5.8483 EUR |
5.7945 EUR |
2025-03-27 |
6.0216 EUR |
184.0909 |
5.9429 EUR |
5.9426 EUR |
6.1236 EUR |
6.1231 EUR |
2025-03-26 |
6.1272 EUR |
3,541.5024 |
6.1344 EUR |
5.8333 EUR |
6.2609 EUR |
5.8333 EUR |
2025-03-25 |
6.2063 EUR |
57.0873 |
6.1355 EUR |
6.1355 EUR |
6.2645 EUR |
6.1775 EUR |