Market [unlinked] / EUR
Identifier on Kraken: PYTHEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.3797 EUR |
31,674.8767 |
0.3784 EUR |
0.3737 EUR |
0.3843 EUR |
0.3808 EUR |
| 2025-01-03 |
0.3677 EUR |
140,524.1176 |
0.3620 EUR |
0.3562 EUR |
0.3819 EUR |
0.3774 EUR |
| 2025-01-02 |
0.3624 EUR |
75,174.7595 |
0.3564 EUR |
0.3536 EUR |
0.3702 EUR |
0.3655 EUR |
| 2025-01-01 |
0.3427 EUR |
32,473.2582 |
0.3399 EUR |
0.3347 EUR |
0.3526 EUR |
0.3498 EUR |
| 2024-12-31 |
0.3432 EUR |
109,016.6927 |
0.3489 EUR |
0.3373 EUR |
0.3568 EUR |
0.3391 EUR |
| 2024-12-30 |
0.3520 EUR |
176,845.5329 |
0.3612 EUR |
0.3446 EUR |
0.3648 EUR |
0.3456 EUR |
| 2024-12-29 |
0.3676 EUR |
118,639.5197 |
0.3695 EUR |
0.3600 EUR |
0.3782 EUR |
0.3606 EUR |
| 2024-12-28 |
0.3557 EUR |
35,378.2500 |
0.3512 EUR |
0.3480 EUR |
0.3672 EUR |
0.3657 EUR |
| 2024-12-27 |
0.3628 EUR |
124,628.9023 |
0.3476 EUR |
0.3476 EUR |
0.3696 EUR |
0.3524 EUR |
| 2024-12-26 |
0.3537 EUR |
113,756.4752 |
0.3805 EUR |
0.3470 EUR |
0.3805 EUR |
0.3470 EUR |
| 2024-12-25 |
0.3799 EUR |
25,340.6248 |
0.3837 EUR |
0.3740 EUR |
0.3841 EUR |
0.3764 EUR |
| 2024-12-24 |
0.3771 EUR |
198,900.6611 |
0.3646 EUR |
0.3644 EUR |
0.3887 EUR |
0.3756 EUR |
| 2024-12-23 |
0.3501 EUR |
19,247.7535 |
0.3375 EUR |
0.3350 EUR |
0.3575 EUR |
0.3500 EUR |
| 2024-12-22 |
0.3472 EUR |
106,188.4599 |
0.3420 EUR |
0.3360 EUR |
0.3603 EUR |
0.3442 EUR |
| 2024-12-21 |
0.3685 EUR |
175,074.5209 |
0.3687 EUR |
0.3445 EUR |
0.3910 EUR |
0.3462 EUR |
| 2024-12-20 |
0.3406 EUR |
407,442.2036 |
0.3561 EUR |
0.3130 EUR |
0.3690 EUR |
0.3690 EUR |
| 2024-12-19 |
0.3682 EUR |
211,078.5674 |
0.3796 EUR |
0.3425 EUR |
0.3878 EUR |
0.3580 EUR |
| 2024-12-18 |
0.3991 EUR |
450,294.0475 |
0.4302 EUR |
0.3727 EUR |
0.4320 EUR |
0.3919 EUR |
| 2024-12-17 |
0.4436 EUR |
214,396.5805 |
0.4600 EUR |
0.4295 EUR |
0.4600 EUR |
0.4364 EUR |
| 2024-12-16 |
0.4458 EUR |
331,177.1907 |
0.4497 EUR |
0.4284 EUR |
0.4588 EUR |
0.4478 EUR |
| 2024-12-15 |
0.4230 EUR |
198,730.8465 |
0.3941 EUR |
0.3941 EUR |
0.4499 EUR |
0.4407 EUR |
| 2024-12-14 |
0.4130 EUR |
119,228.3953 |
0.4400 EUR |
0.4041 EUR |
0.4436 EUR |
0.4041 EUR |
| 2024-12-13 |
0.4302 EUR |
43,368.4018 |
0.4255 EUR |
0.4167 EUR |
0.4390 EUR |
0.4365 EUR |
| 2024-12-12 |
0.4314 EUR |
144,720.1790 |
0.4166 EUR |
0.4166 EUR |
0.4465 EUR |
0.4263 EUR |
| 2024-12-11 |
0.4006 EUR |
252,411.0817 |
0.3858 EUR |
0.3816 EUR |
0.4299 EUR |
0.4187 EUR |
| 2024-12-10 |
0.3822 EUR |
168,163.9215 |
0.3985 EUR |
0.3557 EUR |
0.4091 EUR |
0.3610 EUR |
| 2024-12-09 |
0.4477 EUR |
158,309.8391 |
0.4825 EUR |
0.4350 EUR |
0.4825 EUR |
0.4428 EUR |
| 2024-12-08 |
0.4823 EUR |
183,205.9126 |
0.4927 EUR |
0.4734 EUR |
0.4931 EUR |
0.4821 EUR |
| 2024-12-07 |
0.5012 EUR |
71,395.9653 |
0.4890 EUR |
0.4830 EUR |
0.5096 EUR |
0.4982 EUR |
| 2024-12-06 |
0.4938 EUR |
187,247.5154 |
0.4825 EUR |
0.4698 EUR |
0.5026 EUR |
0.4918 EUR |
| 2024-12-05 |
0.4882 EUR |
435,872.9513 |
0.4930 EUR |
0.4658 EUR |
0.5070 EUR |
0.4957 EUR |
| 2024-12-04 |
0.5135 EUR |
284,843.4297 |
0.5016 EUR |
0.4854 EUR |
0.5296 EUR |
0.5114 EUR |
| 2024-12-03 |
0.4932 EUR |
211,942.0729 |
0.4901 EUR |
0.4584 EUR |
0.5273 EUR |
0.4753 EUR |
| 2024-12-02 |
0.4534 EUR |
169,022.8475 |
0.4827 EUR |
0.4358 EUR |
0.4827 EUR |
0.4559 EUR |
| 2024-12-01 |
0.4830 EUR |
167,242.7613 |
0.4694 EUR |
0.4570 EUR |
0.4968 EUR |
0.4908 EUR |
| 2024-11-30 |
0.4612 EUR |
137,491.8040 |
0.4574 EUR |
0.4442 EUR |
0.4694 EUR |
0.4691 EUR |
| 2024-11-29 |
0.4540 EUR |
134,258.0608 |
0.4511 EUR |
0.4438 EUR |
0.4638 EUR |
0.4541 EUR |
| 2024-11-28 |
0.4515 EUR |
284,752.0151 |
0.4483 EUR |
0.4000 EUR |
0.4695 EUR |
0.4559 EUR |
| 2024-11-27 |
0.4302 EUR |
511,974.9813 |
0.4020 EUR |
0.3966 EUR |
0.4500 EUR |
0.4500 EUR |
| 2024-11-26 |
0.4094 EUR |
173,436.6676 |
0.4209 EUR |
0.3855 EUR |
0.4388 EUR |
0.4067 EUR |
| 2024-11-25 |
0.4323 EUR |
99,541.2153 |
0.4190 EUR |
0.4076 EUR |
0.4461 EUR |
0.4276 EUR |
| 2024-11-24 |
0.4090 EUR |
138,395.0964 |
0.3941 EUR |
0.3840 EUR |
0.4333 EUR |
0.3997 EUR |
| 2024-11-23 |
0.3979 EUR |
150,737.4999 |
0.3965 EUR |
0.3884 EUR |
0.4161 EUR |
0.4034 EUR |
| 2024-11-22 |
0.3860 EUR |
135,445.8329 |
0.3927 EUR |
0.3754 EUR |
0.3931 EUR |
0.3880 EUR |
| 2024-11-21 |
0.3921 EUR |
92,002.0499 |
0.3936 EUR |
0.3700 EUR |
0.4060 EUR |
0.3940 EUR |
| 2024-11-20 |
0.3893 EUR |
112,428.4635 |
0.3840 EUR |
0.3700 EUR |
0.4006 EUR |
0.3842 EUR |
| 2024-11-19 |
0.3895 EUR |
70,741.0929 |
0.3953 EUR |
0.3796 EUR |
0.3953 EUR |
0.3796 EUR |
| 2024-11-18 |
0.3947 EUR |
148,709.9549 |
0.3933 EUR |
0.3794 EUR |
0.4012 EUR |
0.3915 EUR |
| 2024-11-17 |
0.4065 EUR |
198,149.1919 |
0.4050 EUR |
0.3882 EUR |
0.4256 EUR |
0.3925 EUR |
| 2024-11-16 |
0.4024 EUR |
86,483.3092 |
0.3978 EUR |
0.3888 EUR |
0.4102 EUR |
0.4036 EUR |