Market [unlinked] / EUR
Identifier on Kraken: PYTHEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.2307 EUR |
133,994.6244 |
0.2295 EUR |
0.2273 EUR |
0.2348 EUR |
0.2324 EUR |
| 2025-02-22 |
0.2292 EUR |
82,711.5327 |
0.2230 EUR |
0.2230 EUR |
0.2367 EUR |
0.2284 EUR |
| 2025-02-21 |
0.2294 EUR |
111,588.1044 |
0.2300 EUR |
0.2186 EUR |
0.2414 EUR |
0.2186 EUR |
| 2025-02-20 |
0.2317 EUR |
194,792.8304 |
0.2083 EUR |
0.2072 EUR |
0.2515 EUR |
0.2344 EUR |
| 2025-02-19 |
0.2004 EUR |
103,672.6954 |
0.2030 EUR |
0.1927 EUR |
0.2090 EUR |
0.1996 EUR |
| 2025-02-18 |
0.1978 EUR |
44,487.2587 |
0.1956 EUR |
0.1882 EUR |
0.2101 EUR |
0.1999 EUR |
| 2025-02-17 |
0.2015 EUR |
17,892.1984 |
0.2031 EUR |
0.1953 EUR |
0.2080 EUR |
0.1992 EUR |
| 2025-02-16 |
0.2036 EUR |
60,300.4145 |
0.2029 EUR |
0.1984 EUR |
0.2088 EUR |
0.2008 EUR |
| 2025-02-15 |
0.2131 EUR |
23,127.4698 |
0.2205 EUR |
0.2030 EUR |
0.2205 EUR |
0.2031 EUR |
| 2025-02-14 |
0.2003 EUR |
47,225.4914 |
0.1953 EUR |
0.1953 EUR |
0.2047 EUR |
0.2047 EUR |
| 2025-02-13 |
0.1971 EUR |
86,407.9285 |
0.2070 EUR |
0.1947 EUR |
0.2070 EUR |
0.1971 EUR |
| 2025-02-12 |
0.1927 EUR |
58,540.5005 |
0.1930 EUR |
0.1843 EUR |
0.2005 EUR |
0.2005 EUR |
| 2025-02-11 |
0.2024 EUR |
47,681.2181 |
0.1993 EUR |
0.1917 EUR |
0.2081 EUR |
0.1930 EUR |
| 2025-02-10 |
0.1955 EUR |
132,232.1585 |
0.1934 EUR |
0.1860 EUR |
0.2025 EUR |
0.1939 EUR |
| 2025-02-09 |
0.1904 EUR |
22,035.4090 |
0.1862 EUR |
0.1862 EUR |
0.1952 EUR |
0.1895 EUR |
| 2025-02-08 |
0.1761 EUR |
90,292.7646 |
0.1726 EUR |
0.1690 EUR |
0.1867 EUR |
0.1867 EUR |
| 2025-02-07 |
0.1797 EUR |
46,171.6038 |
0.1761 EUR |
0.1760 EUR |
0.1866 EUR |
0.1768 EUR |
| 2025-02-06 |
0.1858 EUR |
107,676.5330 |
0.1934 EUR |
0.1763 EUR |
0.1953 EUR |
0.1763 EUR |
| 2025-02-05 |
0.1957 EUR |
36,644.3299 |
0.1933 EUR |
0.1885 EUR |
0.2011 EUR |
0.1914 EUR |
| 2025-02-04 |
0.2025 EUR |
174,410.1678 |
0.2197 EUR |
0.1907 EUR |
0.2204 EUR |
0.2000 EUR |
| 2025-02-03 |
0.1906 EUR |
356,739.8237 |
0.2129 EUR |
0.1616 EUR |
0.2129 EUR |
0.2045 EUR |
| 2025-02-02 |
0.2373 EUR |
183,677.3332 |
0.2478 EUR |
0.2100 EUR |
0.2519 EUR |
0.2119 EUR |
| 2025-02-01 |
0.2652 EUR |
29,974.3153 |
0.2757 EUR |
0.2526 EUR |
0.2783 EUR |
0.2529 EUR |
| 2025-01-31 |
0.2797 EUR |
19,586.0032 |
0.2746 EUR |
0.2724 EUR |
0.2853 EUR |
0.2759 EUR |
| 2025-01-30 |
0.2736 EUR |
108,571.2183 |
0.2621 EUR |
0.2621 EUR |
0.2795 EUR |
0.2775 EUR |
| 2025-01-29 |
0.2640 EUR |
34,023.8560 |
0.2550 EUR |
0.2530 EUR |
0.2710 EUR |
0.2704 EUR |
| 2025-01-28 |
0.2676 EUR |
76,044.3754 |
0.2760 EUR |
0.2550 EUR |
0.2823 EUR |
0.2576 EUR |
| 2025-01-27 |
0.2734 EUR |
167,978.8095 |
0.2900 EUR |
0.2600 EUR |
0.2900 EUR |
0.2677 EUR |
| 2025-01-26 |
0.3032 EUR |
23,120.2508 |
0.3019 EUR |
0.2976 EUR |
0.3099 EUR |
0.3068 EUR |
| 2025-01-25 |
0.3012 EUR |
112,692.0318 |
0.2925 EUR |
0.2925 EUR |
0.3073 EUR |
0.3045 EUR |
| 2025-01-24 |
0.3019 EUR |
27,047.8491 |
0.3057 EUR |
0.2935 EUR |
0.3109 EUR |
0.3013 EUR |
| 2025-01-23 |
0.3008 EUR |
66,682.8114 |
0.3076 EUR |
0.2934 EUR |
0.3106 EUR |
0.2967 EUR |
| 2025-01-22 |
0.3139 EUR |
102,912.6097 |
0.3059 EUR |
0.3059 EUR |
0.3198 EUR |
0.3106 EUR |
| 2025-01-21 |
0.2968 EUR |
65,010.5118 |
0.2930 EUR |
0.2849 EUR |
0.3193 EUR |
0.3083 EUR |
| 2025-01-20 |
0.3211 EUR |
173,921.5522 |
0.3050 EUR |
0.2919 EUR |
0.3351 EUR |
0.2976 EUR |
| 2025-01-19 |
0.3341 EUR |
150,605.6598 |
0.3558 EUR |
0.3174 EUR |
0.3558 EUR |
0.3261 EUR |
| 2025-01-18 |
0.3398 EUR |
46,005.8992 |
0.3508 EUR |
0.3260 EUR |
0.3584 EUR |
0.3474 EUR |
| 2025-01-17 |
0.3394 EUR |
25,666.2141 |
0.3276 EUR |
0.3276 EUR |
0.3450 EUR |
0.3446 EUR |
| 2025-01-16 |
0.3267 EUR |
13,784.1128 |
0.3285 EUR |
0.3197 EUR |
0.3351 EUR |
0.3284 EUR |
| 2025-01-15 |
0.3162 EUR |
34,795.4385 |
0.3126 EUR |
0.3049 EUR |
0.3311 EUR |
0.3282 EUR |
| 2025-01-14 |
0.3135 EUR |
25,108.6777 |
0.3073 EUR |
0.3073 EUR |
0.3159 EUR |
0.3152 EUR |
| 2025-01-13 |
0.3034 EUR |
110,127.5702 |
0.3244 EUR |
0.2850 EUR |
0.3244 EUR |
0.2895 EUR |
| 2025-01-12 |
0.3210 EUR |
46,890.1340 |
0.3221 EUR |
0.3160 EUR |
0.3277 EUR |
0.3214 EUR |
| 2025-01-11 |
0.3204 EUR |
60,546.2969 |
0.3224 EUR |
0.3168 EUR |
0.3262 EUR |
0.3262 EUR |
| 2025-01-10 |
0.3232 EUR |
57,363.3916 |
0.3177 EUR |
0.3150 EUR |
0.3304 EUR |
0.3244 EUR |
| 2025-01-09 |
0.3198 EUR |
62,682.0735 |
0.3297 EUR |
0.3102 EUR |
0.3297 EUR |
0.3147 EUR |
| 2025-01-08 |
0.3287 EUR |
175,301.1318 |
0.3447 EUR |
0.3120 EUR |
0.3468 EUR |
0.3214 EUR |
| 2025-01-07 |
0.3678 EUR |
27,448.5731 |
0.3831 EUR |
0.3546 EUR |
0.3831 EUR |
0.3547 EUR |
| 2025-01-06 |
0.3822 EUR |
13,952.3693 |
0.3720 EUR |
0.3720 EUR |
0.3895 EUR |
0.3895 EUR |
| 2025-01-05 |
0.3776 EUR |
40,922.2856 |
0.3785 EUR |
0.3717 EUR |
0.3804 EUR |
0.3780 EUR |