Identifier on Kraken: OPENEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
0.3388 EUR |
907.2852 OPEN |
0.3409 EUR |
0.3376 EUR |
0.3411 EUR |
0.3376 EUR |
| 2025-10-26 |
0.3471 EUR |
3,133.0558 OPEN |
0.3357 EUR |
0.3356 EUR |
0.3540 EUR |
0.3490 EUR |
| 2025-10-25 |
0.3562 EUR |
16,030.4764 OPEN |
0.3320 EUR |
0.3298 EUR |
0.3724 EUR |
0.3376 EUR |
| 2025-10-24 |
0.3058 EUR |
11,068.3432 OPEN |
0.3104 EUR |
0.3023 EUR |
0.3267 EUR |
0.3241 EUR |
| 2025-10-23 |
0.3029 EUR |
1,890.5892 OPEN |
0.3075 EUR |
0.2998 EUR |
0.3075 EUR |
0.3011 EUR |
| 2025-10-22 |
0.3342 EUR |
5,075.0651 OPEN |
0.3397 EUR |
0.3195 EUR |
0.3499 EUR |
0.3225 EUR |
| 2025-10-21 |
0.3553 EUR |
79,955.5195 OPEN |
0.3223 EUR |
0.3210 EUR |
0.3889 EUR |
0.3420 EUR |
| 2025-10-20 |
0.2912 EUR |
12,814.3954 OPEN |
0.2923 EUR |
0.2910 EUR |
0.2924 EUR |
0.2919 EUR |
| 2025-10-19 |
0.2888 EUR |
116.3164 OPEN |
0.2845 EUR |
0.2836 EUR |
0.2919 EUR |
0.2904 EUR |
| 2025-10-18 |
0.2974 EUR |
16,369.2889 OPEN |
0.2950 EUR |
0.2948 EUR |
0.3039 EUR |
0.3037 EUR |
| 2025-10-17 |
0.2838 EUR |
2,802.0389 OPEN |
0.3037 EUR |
0.2759 EUR |
0.3038 EUR |
0.2931 EUR |
| 2025-10-16 |
0.3263 EUR |
22,980.2718 OPEN |
0.3327 EUR |
0.3172 EUR |
0.3377 EUR |
0.3343 EUR |
| 2025-10-15 |
0.3481 EUR |
22,590.8472 OPEN |
0.3679 EUR |
0.3309 EUR |
0.3707 EUR |
0.3330 EUR |
| 2025-10-14 |
0.3563 EUR |
27,269.3889 OPEN |
0.3930 EUR |
0.3405 EUR |
0.3930 EUR |
0.3645 EUR |
| 2025-10-13 |
0.3875 EUR |
87,595.8204 OPEN |
0.3849 EUR |
0.3735 EUR |
0.4028 EUR |
0.3869 EUR |
| 2025-10-12 |
0.3853 EUR |
60,867.9111 OPEN |
0.3475 EUR |
0.3367 EUR |
0.4187 EUR |
0.3947 EUR |
| 2025-10-11 |
0.3404 EUR |
68,100.2133 OPEN |
0.3183 EUR |
0.2956 EUR |
0.4400 EUR |
0.3423 EUR |
| 2025-10-10 |
0.4339 EUR |
74,459.6649 OPEN |
0.4717 EUR |
0.4260 EUR |
0.4717 EUR |
0.4336 EUR |
| 2025-10-09 |
0.5000 EUR |
42,026.8038 OPEN |
0.5506 EUR |
0.4733 EUR |
0.5559 EUR |
0.4813 EUR |
| 2025-10-08 |
0.5251 EUR |
14,098.8707 OPEN |
0.5264 EUR |
0.5085 EUR |
0.5425 EUR |
0.5425 EUR |
| 2025-10-07 |
0.5674 EUR |
123,821.9705 OPEN |
0.5350 EUR |
0.5345 EUR |
0.6102 EUR |
0.5481 EUR |
| 2025-10-06 |
0.4921 EUR |
21,729.0159 OPEN |
0.5045 EUR |
0.4756 EUR |
0.5086 EUR |
0.4858 EUR |
| 2025-10-05 |
0.5180 EUR |
115,868.3467 OPEN |
0.4574 EUR |
0.4574 EUR |
0.5667 EUR |
0.5112 EUR |
| 2025-10-04 |
0.4747 EUR |
46,031.8835 OPEN |
0.5304 EUR |
0.4491 EUR |
0.5361 EUR |
0.4581 EUR |
| 2025-10-03 |
0.4845 EUR |
255,553.0794 OPEN |
0.3829 EUR |
0.3829 EUR |
0.5932 EUR |
0.5387 EUR |
| 2025-10-02 |
0.3840 EUR |
8,298.9748 OPEN |
0.3911 EUR |
0.3671 EUR |
0.4019 EUR |
0.3818 EUR |
| 2025-10-01 |
0.3906 EUR |
116,294.5528 OPEN |
0.3651 EUR |
0.3542 EUR |
0.4035 EUR |
0.3875 EUR |
| 2025-09-30 |
0.3832 EUR |
920.3385 OPEN |
0.3972 EUR |
0.3752 EUR |
0.3972 EUR |
0.3845 EUR |
| 2025-09-29 |
0.4553 EUR |
46,139.5502 OPEN |
0.4634 EUR |
0.4155 EUR |
0.4657 EUR |
0.4198 EUR |
| 2025-09-28 |
0.4589 EUR |
10,562.9823 OPEN |
0.4685 EUR |
0.4500 EUR |
0.4685 EUR |
0.4680 EUR |
| 2025-09-27 |
0.4851 EUR |
2,978.5840 OPEN |
0.4894 EUR |
0.4795 EUR |
0.4928 EUR |
0.4927 EUR |
| 2025-09-26 |
0.5000 EUR |
3,551.5664 OPEN |
0.5115 EUR |
0.4963 EUR |
0.5172 EUR |
0.4967 EUR |
| 2025-09-25 |
0.5721 EUR |
31,504.5987 OPEN |
0.5962 EUR |
0.5082 EUR |
0.6011 EUR |
0.5104 EUR |
| 2025-09-24 |
0.6210 EUR |
974.7790 OPEN |
0.6328 EUR |
0.6000 EUR |
0.6328 EUR |
0.6140 EUR |
| 2025-09-23 |
0.6248 EUR |
5,685.5889 OPEN |
0.6503 EUR |
0.6038 EUR |
0.6536 EUR |
0.6322 EUR |
| 2025-09-22 |
0.7285 EUR |
16,324.0234 OPEN |
0.8477 EUR |
0.6871 EUR |
0.8478 EUR |
0.7127 EUR |
| 2025-09-21 |
0.8640 EUR |
64,298.2586 OPEN |
0.7996 EUR |
0.7992 EUR |
0.9295 EUR |
0.8046 EUR |
| 2025-09-20 |
0.7732 EUR |
50,258.2049 OPEN |
0.7531 EUR |
0.7241 EUR |
0.8396 EUR |
0.8209 EUR |
| 2025-09-19 |
0.7699 EUR |
53,898.9790 OPEN |
0.7398 EUR |
0.7255 EUR |
0.8078 EUR |
0.7855 EUR |
| 2025-09-18 |
0.7213 EUR |
10,219.1194 OPEN |
0.7268 EUR |
0.7128 EUR |
0.7412 EUR |
0.7128 EUR |
| 2025-09-17 |
0.7097 EUR |
9,435.0321 OPEN |
0.7419 EUR |
0.6992 EUR |
0.7419 EUR |
0.7020 EUR |
| 2025-09-16 |
0.7237 EUR |
9,970.3253 OPEN |
0.7272 EUR |
0.6979 EUR |
0.7451 EUR |
0.7124 EUR |
| 2025-09-15 |
0.7761 EUR |
72,087.0585 OPEN |
0.8467 EUR |
0.7139 EUR |
0.8535 EUR |
0.7325 EUR |
| 2025-09-14 |
0.8958 EUR |
199,695.0343 OPEN |
0.8578 EUR |
0.8230 EUR |
0.9900 EUR |
0.8584 EUR |
| 2025-09-13 |
0.8021 EUR |
61,371.8552 OPEN |
0.7875 EUR |
0.7626 EUR |
0.8495 EUR |
0.8128 EUR |
| 2025-09-12 |
0.7748 EUR |
3,032.3084 OPEN |
0.7782 EUR |
0.7524 EUR |
0.7858 EUR |
0.7673 EUR |
| 2025-09-11 |
0.8072 EUR |
46,653.2312 OPEN |
0.8730 EUR |
0.7409 EUR |
0.8767 EUR |
0.7521 EUR |
| 2025-09-10 |
1.0765 EUR |
245,597.2504 OPEN |
0.9347 EUR |
0.8365 EUR |
1.3203 EUR |
0.8724 EUR |
| 2025-09-09 |
0.9823 EUR |
141,068.8630 OPEN |
1.1989 EUR |
0.8926 EUR |
1.3324 EUR |
0.9678 EUR |
| 2025-09-08 |
1.0352 EUR |
282,360.0831 OPEN |
0.9023 EUR |
0.5047 EUR |
1.9294 EUR |
1.4575 EUR |