Market [unlinked] / EUR
Identifier on Kraken: OMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-24 |
6.2610 EUR |
1,177.3645 |
5.8627 EUR |
5.8622 EUR |
6.3334 EUR |
6.3323 EUR |
| 2025-03-23 |
6.0459 EUR |
28.6907 |
5.9355 EUR |
5.9355 EUR |
6.1432 EUR |
5.9893 EUR |
| 2025-03-22 |
5.7779 EUR |
373.2059 |
5.6226 EUR |
5.6205 EUR |
5.9064 EUR |
5.8853 EUR |
| 2025-03-21 |
5.8575 EUR |
608.0864 |
6.0662 EUR |
5.6929 EUR |
6.0662 EUR |
5.6929 EUR |
| 2025-03-20 |
6.0091 EUR |
4,572.1003 |
6.2926 EUR |
5.5637 EUR |
6.2926 EUR |
6.0684 EUR |
| 2025-03-19 |
6.2077 EUR |
11,701.6721 |
6.3384 EUR |
5.9702 EUR |
6.3595 EUR |
6.1463 EUR |
| 2025-03-18 |
6.3442 EUR |
4,901.1289 |
6.3870 EUR |
6.2033 EUR |
6.4306 EUR |
6.2034 EUR |
| 2025-03-17 |
6.2751 EUR |
841.6645 |
6.3031 EUR |
6.2031 EUR |
6.3973 EUR |
6.2031 EUR |
| 2025-03-16 |
6.1068 EUR |
1,190.1379 |
6.0780 EUR |
5.9685 EUR |
6.1750 EUR |
6.0245 EUR |
| 2025-03-15 |
5.9167 EUR |
1,470.2355 |
5.7469 EUR |
5.7372 EUR |
6.1139 EUR |
6.0443 EUR |
| 2025-03-14 |
5.7454 EUR |
68.7629 |
5.7881 EUR |
5.6753 EUR |
5.7881 EUR |
5.7073 EUR |
| 2025-03-13 |
5.9334 EUR |
32.8050 |
5.9334 EUR |
5.9334 EUR |
5.9334 EUR |
5.9334 EUR |
| 2025-03-12 |
5.8712 EUR |
6,732.7827 |
5.8040 EUR |
5.7292 EUR |
5.9204 EUR |
5.9098 EUR |
| 2025-03-11 |
5.7101 EUR |
1,116.9196 |
5.8217 EUR |
5.6574 EUR |
5.8866 EUR |
5.6811 EUR |
| 2025-03-10 |
5.6777 EUR |
1,727.8488 |
5.6867 EUR |
5.5597 EUR |
5.7471 EUR |
5.6876 EUR |
| 2025-03-09 |
5.6851 EUR |
2,411.3225 |
6.0818 EUR |
5.5193 EUR |
6.1291 EUR |
5.6816 EUR |
| 2025-03-08 |
6.1529 EUR |
439.7590 |
6.1989 EUR |
6.1480 EUR |
6.1989 EUR |
6.1564 EUR |
| 2025-03-07 |
6.1465 EUR |
5,095.2039 |
6.2039 EUR |
6.0289 EUR |
6.2491 EUR |
6.1159 EUR |
| 2025-03-06 |
6.6100 EUR |
7,154.1330 |
6.5637 EUR |
6.3818 EUR |
6.7952 EUR |
6.4844 EUR |
| 2025-03-05 |
6.5156 EUR |
1,469.0222 |
6.6945 EUR |
6.3682 EUR |
6.8412 EUR |
6.4055 EUR |
| 2025-03-04 |
6.4805 EUR |
1,464.2469 |
6.7826 EUR |
6.2495 EUR |
6.8071 EUR |
6.7295 EUR |
| 2025-03-03 |
6.9953 EUR |
9,469.3282 |
7.3056 EUR |
6.6677 EUR |
7.5567 EUR |
6.7857 EUR |
| 2025-03-02 |
7.5749 EUR |
14,694.4090 |
7.2831 EUR |
7.0784 EUR |
7.9169 EUR |
7.4167 EUR |
| 2025-03-01 |
7.2096 EUR |
940.0850 |
7.3137 EUR |
7.1307 EUR |
7.3137 EUR |
7.2604 EUR |
| 2025-02-28 |
7.0516 EUR |
5,036.6298 |
7.0728 EUR |
6.7934 EUR |
7.3691 EUR |
7.2793 EUR |
| 2025-02-27 |
6.8391 EUR |
1,137.7902 |
6.7263 EUR |
6.6786 EUR |
7.0639 EUR |
6.9759 EUR |
| 2025-02-26 |
7.1422 EUR |
2,051.1859 |
7.2616 EUR |
6.9000 EUR |
7.4309 EUR |
7.2123 EUR |
| 2025-02-25 |
7.5086 EUR |
13,719.5825 |
7.6469 EUR |
7.0840 EUR |
7.9874 EUR |
7.2976 EUR |
| 2025-02-24 |
7.8575 EUR |
10,992.2984 |
7.7474 EUR |
7.6550 EUR |
8.1140 EUR |
7.7483 EUR |
| 2025-02-23 |
8.1791 EUR |
21,687.9808 |
7.9086 EUR |
7.6421 EUR |
8.5200 EUR |
7.8080 EUR |
| 2025-02-22 |
7.1724 EUR |
10,853.7477 |
7.1279 EUR |
6.9772 EUR |
7.3245 EUR |
7.1134 EUR |
| 2025-02-21 |
7.1765 EUR |
21,910.3329 |
7.6348 EUR |
6.8535 EUR |
7.6837 EUR |
7.1582 EUR |
| 2025-02-20 |
7.1278 EUR |
381.1383 |
7.2716 EUR |
7.0217 EUR |
7.2716 EUR |
7.1534 EUR |
| 2025-02-19 |
7.2696 EUR |
142.0917 |
7.9000 EUR |
7.2337 EUR |
7.9000 EUR |
7.2337 EUR |
| 1970-01-01 |
0.0000 EUR |
0.0000 |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |