Market [unlinked] / EUR
Identifier on Kraken: OMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
0.0677 EUR |
217,377.3220 |
0.0690 EUR |
0.0659 EUR |
0.0700 EUR |
0.0664 EUR |
| 2026-01-07 |
0.0698 EUR |
86,173.5166 |
0.0709 EUR |
0.0689 EUR |
0.0713 EUR |
0.0695 EUR |
| 2026-01-06 |
0.0704 EUR |
186,458.7891 |
0.0690 EUR |
0.0676 EUR |
0.0726 EUR |
0.0684 EUR |
| 2026-01-05 |
0.0672 EUR |
104,921.0154 |
0.0677 EUR |
0.0661 EUR |
0.0688 EUR |
0.0667 EUR |
| 2026-01-04 |
0.0662 EUR |
267,358.1608 |
0.0647 EUR |
0.0646 EUR |
0.0683 EUR |
0.0677 EUR |
| 2026-01-03 |
0.0641 EUR |
73,538.2896 |
0.0645 EUR |
0.0629 EUR |
0.0651 EUR |
0.0634 EUR |
| 2026-01-02 |
0.0637 EUR |
126,883.1536 |
0.0627 EUR |
0.0619 EUR |
0.0658 EUR |
0.0643 EUR |
| 2026-01-01 |
0.0589 EUR |
9,794.8835 |
0.0588 EUR |
0.0586 EUR |
0.0593 EUR |
0.0593 EUR |
| 2025-12-31 |
0.0597 EUR |
47,563.8812 |
0.0595 EUR |
0.0593 EUR |
0.0599 EUR |
0.0593 EUR |
| 2025-12-30 |
0.0603 EUR |
320,288.2246 |
0.0613 EUR |
0.0597 EUR |
0.0617 EUR |
0.0602 EUR |
| 2025-12-29 |
0.0626 EUR |
220,626.0878 |
0.0630 EUR |
0.0612 EUR |
0.0641 EUR |
0.0617 EUR |
| 2025-12-28 |
0.0636 EUR |
187,043.9730 |
0.0639 EUR |
0.0624 EUR |
0.0642 EUR |
0.0624 EUR |
| 2025-12-27 |
0.0630 EUR |
82,883.0541 |
0.0620 EUR |
0.0620 EUR |
0.0643 EUR |
0.0634 EUR |
| 2025-12-26 |
0.0626 EUR |
139,841.3494 |
0.0631 EUR |
0.0617 EUR |
0.0641 EUR |
0.0624 EUR |
| 2025-12-25 |
0.0617 EUR |
61,867.7420 |
0.0611 EUR |
0.0611 EUR |
0.0630 EUR |
0.0623 EUR |
| 2025-12-24 |
0.0597 EUR |
656,498.8548 |
0.0596 EUR |
0.0590 EUR |
0.0604 EUR |
0.0593 EUR |
| 2025-12-23 |
0.0587 EUR |
117,828.2799 |
0.0596 EUR |
0.0579 EUR |
0.0596 EUR |
0.0583 EUR |
| 2025-12-22 |
0.0599 EUR |
335,063.6881 |
0.0586 EUR |
0.0579 EUR |
0.0611 EUR |
0.0601 EUR |
| 2025-12-21 |
0.0592 EUR |
465,095.6027 |
0.0619 EUR |
0.0576 EUR |
0.0619 EUR |
0.0586 EUR |
| 2025-12-20 |
0.0597 EUR |
56,141.7769 |
0.0601 EUR |
0.0591 EUR |
0.0601 EUR |
0.0599 EUR |
| 2025-12-19 |
0.0592 EUR |
151,374.1068 |
0.0578 EUR |
0.0576 EUR |
0.0607 EUR |
0.0594 EUR |
| 2025-12-18 |
0.0591 EUR |
792,067.1745 |
0.0604 EUR |
0.0579 EUR |
0.0605 EUR |
0.0601 EUR |
| 2025-12-17 |
0.0650 EUR |
2,477,804.0965 |
0.0638 EUR |
0.0614 EUR |
0.0712 EUR |
0.0617 EUR |
| 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 |