Market [unlinked] / EUR
Identifier on Kraken: OMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.1744 EUR |
367.2904 |
0.1752 EUR |
0.1743 EUR |
0.1752 EUR |
0.1743 EUR |
| 2025-07-07 |
0.1781 EUR |
23,144.0685 |
0.1793 EUR |
0.1755 EUR |
0.1793 EUR |
0.1756 EUR |
| 2025-07-06 |
0.1750 EUR |
7,983.9240 |
0.1737 EUR |
0.1722 EUR |
0.1765 EUR |
0.1757 EUR |
| 2025-07-05 |
0.1744 EUR |
11,678.0354 |
0.1761 EUR |
0.1730 EUR |
0.1777 EUR |
0.1734 EUR |
| 2025-07-04 |
0.1773 EUR |
27,026.4942 |
0.1770 EUR |
0.1757 EUR |
0.1779 EUR |
0.1759 EUR |
| 2025-07-03 |
0.1909 EUR |
58,698.5655 |
0.1814 EUR |
0.1802 EUR |
0.1975 EUR |
0.1838 EUR |
| 2025-07-02 |
0.1772 EUR |
6,239.7373 |
0.1671 EUR |
0.1670 EUR |
0.1819 EUR |
0.1812 EUR |
| 2025-07-01 |
0.1714 EUR |
12,682.3250 |
0.1772 EUR |
0.1686 EUR |
0.1772 EUR |
0.1695 EUR |
| 2025-06-30 |
0.1788 EUR |
5,477.2846 |
0.1848 EUR |
0.1760 EUR |
0.1848 EUR |
0.1777 EUR |
| 2025-06-29 |
0.1837 EUR |
64,261.1166 |
0.1782 EUR |
0.1772 EUR |
0.1933 EUR |
0.1806 EUR |
| 2025-06-28 |
0.1755 EUR |
18,865.6174 |
0.1751 EUR |
0.1720 EUR |
0.1793 EUR |
0.1785 EUR |
| 2025-06-27 |
0.1732 EUR |
9,675.5292 |
0.1751 EUR |
0.1700 EUR |
0.1758 EUR |
0.1735 EUR |
| 2025-06-26 |
0.1729 EUR |
25,879.6860 |
0.1802 EUR |
0.1695 EUR |
0.1821 EUR |
0.1703 EUR |
| 2025-06-25 |
0.1862 EUR |
13,255.8226 |
0.1902 EUR |
0.1811 EUR |
0.1902 EUR |
0.1811 EUR |
| 2025-06-24 |
0.1952 EUR |
1,652.6328 |
0.1913 EUR |
0.1899 EUR |
0.1994 EUR |
0.1983 EUR |
| 2025-06-23 |
0.1783 EUR |
28,946.8316 |
0.1769 EUR |
0.1720 EUR |
0.1826 EUR |
0.1825 EUR |
| 2025-06-22 |
0.1820 EUR |
24,777.1033 |
0.1894 EUR |
0.1720 EUR |
0.1894 EUR |
0.1756 EUR |
| 2025-06-21 |
0.2008 EUR |
19,767.9059 |
0.2004 EUR |
0.1919 EUR |
0.2057 EUR |
0.1937 EUR |
| 2025-06-20 |
0.2100 EUR |
10,541.7049 |
0.2118 EUR |
0.2079 EUR |
0.2134 EUR |
0.2128 EUR |
| 2025-06-19 |
0.2180 EUR |
9,073.5403 |
0.2187 EUR |
0.2077 EUR |
0.2214 EUR |
0.2116 EUR |
| 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 |