Market [unlinked] / EUR
Identifier on Kraken: RENDEREUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-03-20 |
3.0390 EUR |
38,425.2470 |
3.1550 EUR |
2.9720 EUR |
3.1760 EUR |
3.0580 EUR |
2025-03-19 |
3.0150 EUR |
8,034.3469 |
2.9910 EUR |
2.9350 EUR |
3.0950 EUR |
3.0640 EUR |
2025-03-18 |
2.8470 EUR |
7,543.1330 |
2.9560 EUR |
2.8150 EUR |
2.9560 EUR |
2.8430 EUR |
2025-03-17 |
2.9320 EUR |
5,698.5761 |
2.8780 EUR |
2.8740 EUR |
2.9610 EUR |
2.9610 EUR |
2025-03-16 |
2.9500 EUR |
5,487.4628 |
2.9900 EUR |
2.8450 EUR |
3.0250 EUR |
2.8570 EUR |
2025-03-15 |
2.9840 EUR |
13,133.8382 |
2.9010 EUR |
2.9010 EUR |
3.0650 EUR |
3.0030 EUR |
2025-03-14 |
2.8040 EUR |
31,037.4939 |
2.7340 EUR |
2.7200 EUR |
2.8880 EUR |
2.8840 EUR |
2025-03-13 |
2.7880 EUR |
6,589.4306 |
2.8370 EUR |
2.7170 EUR |
2.8600 EUR |
2.7870 EUR |
2025-03-12 |
2.7750 EUR |
101,216.1794 |
2.7050 EUR |
2.6340 EUR |
2.9120 EUR |
2.8270 EUR |
2025-03-11 |
2.5580 EUR |
34,458.2959 |
2.5320 EUR |
2.3340 EUR |
2.6940 EUR |
2.5580 EUR |
2025-03-10 |
2.8680 EUR |
19,754.7803 |
2.7890 EUR |
2.7450 EUR |
2.9640 EUR |
2.8630 EUR |
2025-03-09 |
2.9470 EUR |
131,903.9088 |
3.2500 EUR |
2.7860 EUR |
3.2530 EUR |
2.8000 EUR |
2025-03-08 |
3.2470 EUR |
15,190.5338 |
3.3000 EUR |
3.1930 EUR |
3.3120 EUR |
3.2600 EUR |
2025-03-07 |
3.4510 EUR |
38,442.4358 |
3.5480 EUR |
3.3250 EUR |
3.5510 EUR |
3.4950 EUR |
2025-03-06 |
3.7040 EUR |
31,053.8083 |
3.4570 EUR |
3.4340 EUR |
3.8640 EUR |
3.5450 EUR |
2025-03-05 |
3.4310 EUR |
39,427.2066 |
3.3150 EUR |
3.2820 EUR |
3.5320 EUR |
3.4580 EUR |
2025-03-04 |
3.3360 EUR |
47,305.3216 |
3.5210 EUR |
3.1000 EUR |
3.5550 EUR |
3.3710 EUR |
2025-03-03 |
3.8560 EUR |
34,295.3682 |
4.2560 EUR |
3.5320 EUR |
4.3130 EUR |
3.5680 EUR |
2025-03-02 |
3.9730 EUR |
43,513.5347 |
3.6580 EUR |
3.6000 EUR |
4.2380 EUR |
4.1930 EUR |
2025-03-01 |
3.6410 EUR |
14,744.3809 |
3.6690 EUR |
3.5440 EUR |
3.7190 EUR |
3.6890 EUR |
2025-02-28 |
3.4770 EUR |
54,062.2899 |
3.5700 EUR |
3.3000 EUR |
3.7120 EUR |
3.6800 EUR |
2025-02-27 |
3.6740 EUR |
9,678.9842 |
3.5910 EUR |
3.5680 EUR |
3.7200 EUR |
3.6920 EUR |
2025-02-26 |
3.5310 EUR |
36,714.3585 |
3.4770 EUR |
3.4250 EUR |
3.6810 EUR |
3.6290 EUR |
2025-02-25 |
3.3640 EUR |
93,724.8259 |
3.4990 EUR |
3.2020 EUR |
3.5570 EUR |
3.4960 EUR |
2025-02-24 |
3.8050 EUR |
36,160.1697 |
3.9750 EUR |
3.6880 EUR |
4.0100 EUR |
3.7600 EUR |
2025-02-23 |
3.9890 EUR |
7,604.4295 |
4.0910 EUR |
3.9170 EUR |
4.1100 EUR |
3.9490 EUR |
2025-02-22 |
4.0850 EUR |
13,224.6518 |
3.9670 EUR |
3.9670 EUR |
4.1930 EUR |
4.0800 EUR |
2025-02-21 |
4.2070 EUR |
32,092.5641 |
4.2380 EUR |
3.8800 EUR |
4.4270 EUR |
3.9510 EUR |
2025-02-20 |
4.1370 EUR |
9,541.3807 |
4.0660 EUR |
4.0350 EUR |
4.2310 EUR |
4.2310 EUR |
2025-02-19 |
4.0480 EUR |
42,202.0795 |
3.9940 EUR |
3.9150 EUR |
4.3140 EUR |
4.0560 EUR |
2025-02-18 |
3.9180 EUR |
85,866.5497 |
4.1910 EUR |
3.7470 EUR |
4.1910 EUR |
3.9390 EUR |
2025-02-17 |
4.2360 EUR |
29,237.8351 |
4.2650 EUR |
4.0880 EUR |
4.4550 EUR |
4.2450 EUR |
2025-02-16 |
4.3240 EUR |
8,764.3438 |
4.3880 EUR |
4.2550 EUR |
4.3890 EUR |
4.3210 EUR |
2025-02-15 |
4.4890 EUR |
11,531.8399 |
4.4890 EUR |
4.3350 EUR |
4.6000 EUR |
4.3470 EUR |
2025-02-14 |
4.4630 EUR |
21,033.1353 |
4.3070 EUR |
4.3070 EUR |
4.5640 EUR |
4.5590 EUR |
2025-02-13 |
4.3080 EUR |
14,321.5818 |
4.4750 EUR |
4.2090 EUR |
4.5400 EUR |
4.2660 EUR |
2025-02-12 |
4.2420 EUR |
27,894.7982 |
4.3140 EUR |
4.1000 EUR |
4.4000 EUR |
4.3390 EUR |
2025-02-11 |
4.4910 EUR |
23,901.6776 |
4.3350 EUR |
4.2850 EUR |
4.6300 EUR |
4.3000 EUR |
2025-02-10 |
4.3010 EUR |
31,670.9984 |
4.1200 EUR |
4.0170 EUR |
4.3960 EUR |
4.3260 EUR |
2025-02-09 |
4.1970 EUR |
26,766.3799 |
4.1250 EUR |
4.0940 EUR |
4.2910 EUR |
4.0940 EUR |
2025-02-08 |
4.0050 EUR |
46,532.1420 |
3.9940 EUR |
3.8900 EUR |
4.1410 EUR |
4.1280 EUR |
2025-02-07 |
4.1850 EUR |
35,813.9060 |
4.0380 EUR |
3.9910 EUR |
4.3980 EUR |
4.1640 EUR |
2025-02-06 |
4.2590 EUR |
45,735.3935 |
4.3000 EUR |
4.0250 EUR |
4.4800 EUR |
4.0800 EUR |
2025-02-05 |
4.4330 EUR |
43,819.0605 |
4.4550 EUR |
4.2720 EUR |
4.5460 EUR |
4.3080 EUR |
2025-02-04 |
4.5750 EUR |
47,497.7453 |
4.8950 EUR |
4.3420 EUR |
4.8950 EUR |
4.4860 EUR |
2025-02-03 |
4.1810 EUR |
266,228.5994 |
4.6040 EUR |
3.2030 EUR |
4.7950 EUR |
4.6810 EUR |
2025-02-02 |
4.8140 EUR |
145,260.9762 |
5.2000 EUR |
4.2990 EUR |
5.3030 EUR |
4.4070 EUR |
2025-02-01 |
5.4890 EUR |
23,416.2299 |
5.6640 EUR |
5.2700 EUR |
5.8190 EUR |
5.3900 EUR |
2025-01-31 |
5.8480 EUR |
55,096.0382 |
5.6530 EUR |
5.5750 EUR |
6.0000 EUR |
5.7180 EUR |
2025-01-30 |
5.5470 EUR |
55,776.0120 |
5.2620 EUR |
5.1920 EUR |
5.7940 EUR |
5.7240 EUR |