Market [unlinked] / EUR
Identifier on Kraken: SWELLEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-20 |
0.0135 EUR |
86,191.1423 |
0.0138 EUR |
0.0132 EUR |
0.0139 EUR |
0.0138 EUR |
| 2025-02-19 |
0.0137 EUR |
89,263.2161 |
0.0134 EUR |
0.0134 EUR |
0.0139 EUR |
0.0137 EUR |
| 2025-02-18 |
0.0139 EUR |
163,268.2461 |
0.0145 EUR |
0.0132 EUR |
0.0149 EUR |
0.0135 EUR |
| 2025-02-17 |
0.0138 EUR |
77,564.7875 |
0.0148 EUR |
0.0136 EUR |
0.0148 EUR |
0.0142 EUR |
| 2025-02-16 |
0.0153 EUR |
26,372.7885 |
0.0152 EUR |
0.0148 EUR |
0.0158 EUR |
0.0148 EUR |
| 2025-02-15 |
0.0152 EUR |
115,939.2157 |
0.0136 EUR |
0.0136 EUR |
0.0170 EUR |
0.0168 EUR |
| 2025-02-14 |
0.0133 EUR |
30,305.0634 |
0.0134 EUR |
0.0130 EUR |
0.0139 EUR |
0.0139 EUR |
| 2025-02-13 |
0.0139 EUR |
28,988.4909 |
0.0144 EUR |
0.0133 EUR |
0.0146 EUR |
0.0134 EUR |
| 2025-02-12 |
0.0148 EUR |
651,668.4577 |
0.0146 EUR |
0.0134 EUR |
0.0169 EUR |
0.0146 EUR |
| 2025-02-11 |
0.0161 EUR |
134,566.2436 |
0.0182 EUR |
0.0144 EUR |
0.0182 EUR |
0.0148 EUR |
| 2025-02-10 |
0.0155 EUR |
761,560.4112 |
0.0114 EUR |
0.0109 EUR |
0.0201 EUR |
0.0168 EUR |
| 2025-02-09 |
0.0119 EUR |
37,046.4865 |
0.0122 EUR |
0.0112 EUR |
0.0122 EUR |
0.0112 EUR |
| 2025-02-08 |
0.0118 EUR |
155,399.3769 |
0.0113 EUR |
0.0111 EUR |
0.0121 EUR |
0.0120 EUR |
| 2025-02-07 |
0.0118 EUR |
109,756.9617 |
0.0115 EUR |
0.0114 EUR |
0.0122 EUR |
0.0117 EUR |
| 2025-02-06 |
0.0120 EUR |
383,931.2827 |
0.0126 EUR |
0.0112 EUR |
0.0126 EUR |
0.0112 EUR |
| 2025-02-05 |
0.0129 EUR |
79,220.6767 |
0.0131 EUR |
0.0126 EUR |
0.0136 EUR |
0.0126 EUR |
| 2025-02-04 |
0.0138 EUR |
1,634,889.1605 |
0.0144 EUR |
0.0128 EUR |
0.0144 EUR |
0.0129 EUR |
| 2025-02-03 |
0.0125 EUR |
165,352.1372 |
0.0140 EUR |
0.0112 EUR |
0.0140 EUR |
0.0137 EUR |
| 2025-02-02 |
0.0144 EUR |
143,383.2824 |
0.0160 EUR |
0.0132 EUR |
0.0164 EUR |
0.0140 EUR |
| 2025-02-01 |
0.0179 EUR |
263,664.2125 |
0.0192 EUR |
0.0163 EUR |
0.0194 EUR |
0.0165 EUR |
| 2025-01-31 |
0.0193 EUR |
37,009.6417 |
0.0191 EUR |
0.0190 EUR |
0.0201 EUR |
0.0195 EUR |
| 2025-01-30 |
0.0197 EUR |
91,821.9093 |
0.0190 EUR |
0.0190 EUR |
0.0202 EUR |
0.0196 EUR |
| 2025-01-29 |
0.0189 EUR |
102,188.2510 |
0.0181 EUR |
0.0180 EUR |
0.0197 EUR |
0.0197 EUR |
| 2025-01-28 |
0.0201 EUR |
43,531.1944 |
0.0203 EUR |
0.0195 EUR |
0.0207 EUR |
0.0197 EUR |
| 2025-01-27 |
0.0203 EUR |
350,974.1825 |
0.0189 EUR |
0.0185 EUR |
0.0222 EUR |
0.0198 EUR |
| 2025-01-26 |
0.0199 EUR |
100,616.4796 |
0.0199 EUR |
0.0195 EUR |
0.0205 EUR |
0.0198 EUR |
| 2025-01-25 |
0.0195 EUR |
87,992.6403 |
0.0198 EUR |
0.0193 EUR |
0.0201 EUR |
0.0195 EUR |
| 2025-01-24 |
0.0211 EUR |
97,216.5553 |
0.0213 EUR |
0.0201 EUR |
0.0218 EUR |
0.0205 EUR |
| 2025-01-23 |
0.0217 EUR |
56,955.7942 |
0.0214 EUR |
0.0207 EUR |
0.0220 EUR |
0.0207 EUR |
| 2025-01-22 |
0.0223 EUR |
40,196.1831 |
0.0219 EUR |
0.0219 EUR |
0.0229 EUR |
0.0226 EUR |
| 2025-01-21 |
0.0208 EUR |
159,150.2464 |
0.0214 EUR |
0.0205 EUR |
0.0219 EUR |
0.0216 EUR |
| 2025-01-20 |
0.0225 EUR |
634,876.2193 |
0.0236 EUR |
0.0215 EUR |
0.0255 EUR |
0.0216 EUR |
| 2025-01-19 |
0.0256 EUR |
502,064.8370 |
0.0264 EUR |
0.0239 EUR |
0.0268 EUR |
0.0241 EUR |
| 2025-01-18 |
0.0267 EUR |
58,339.5493 |
0.0286 EUR |
0.0258 EUR |
0.0288 EUR |
0.0258 EUR |
| 2025-01-17 |
0.0274 EUR |
33,058.7602 |
0.0272 EUR |
0.0272 EUR |
0.0280 EUR |
0.0277 EUR |
| 2025-01-16 |
0.0272 EUR |
21,024.5456 |
0.0275 EUR |
0.0262 EUR |
0.0276 EUR |
0.0273 EUR |
| 2025-01-15 |
0.0266 EUR |
46,298.4872 |
0.0262 EUR |
0.0251 EUR |
0.0280 EUR |
0.0280 EUR |
| 2025-01-14 |
0.0257 EUR |
13,342.0531 |
0.0259 EUR |
0.0256 EUR |
0.0266 EUR |
0.0257 EUR |
| 2025-01-13 |
0.0252 EUR |
376,454.2806 |
0.0271 EUR |
0.0239 EUR |
0.0271 EUR |
0.0263 EUR |
| 2025-01-12 |
0.0268 EUR |
7,507.2028 |
0.0267 EUR |
0.0267 EUR |
0.0269 EUR |
0.0269 EUR |
| 2025-01-11 |
0.0263 EUR |
34,604.3543 |
0.0265 EUR |
0.0261 EUR |
0.0265 EUR |
0.0263 EUR |
| 2025-01-10 |
0.0266 EUR |
25,407.8453 |
0.0275 EUR |
0.0264 EUR |
0.0275 EUR |
0.0272 EUR |
| 2025-01-09 |
0.0264 EUR |
93,504.7594 |
0.0275 EUR |
0.0255 EUR |
0.0275 EUR |
0.0257 EUR |
| 2025-01-08 |
0.0279 EUR |
174,170.2172 |
0.0292 EUR |
0.0263 EUR |
0.0292 EUR |
0.0271 EUR |
| 2025-01-07 |
0.0312 EUR |
53,914.6082 |
0.0332 EUR |
0.0301 EUR |
0.0332 EUR |
0.0302 EUR |
| 2025-01-06 |
0.0336 EUR |
70,518.5094 |
0.0325 EUR |
0.0321 EUR |
0.0347 EUR |
0.0342 EUR |
| 2025-01-05 |
0.0331 EUR |
62,014.9352 |
0.0337 EUR |
0.0323 EUR |
0.0337 EUR |
0.0323 EUR |
| 2025-01-04 |
0.0337 EUR |
35,168.2656 |
0.0346 EUR |
0.0333 EUR |
0.0346 EUR |
0.0337 EUR |
| 2025-01-03 |
0.0324 EUR |
63,899.0085 |
0.0326 EUR |
0.0320 EUR |
0.0345 EUR |
0.0342 EUR |
| 2025-01-02 |
0.0336 EUR |
73,067.1356 |
0.0328 EUR |
0.0328 EUR |
0.0340 EUR |
0.0333 EUR |