Market [unlinked] / EUR
Identifier on Kraken: SXTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
0.0563 EUR |
29,326.2716 |
0.0554 EUR |
0.0554 EUR |
0.0593 EUR |
0.0589 EUR |
| 2025-09-30 |
0.0551 EUR |
33,730.4988 |
0.0568 EUR |
0.0535 EUR |
0.0568 EUR |
0.0555 EUR |
| 2025-09-29 |
0.0579 EUR |
5,557.1610 |
0.0585 EUR |
0.0573 EUR |
0.0585 EUR |
0.0573 EUR |
| 2025-09-28 |
0.0577 EUR |
10,613.2402 |
0.0586 EUR |
0.0572 EUR |
0.0587 EUR |
0.0582 EUR |
| 2025-09-27 |
0.0587 EUR |
18,560.4504 |
0.0586 EUR |
0.0586 EUR |
0.0595 EUR |
0.0589 EUR |
| 2025-09-26 |
0.0577 EUR |
7,193.8204 |
0.0567 EUR |
0.0567 EUR |
0.0586 EUR |
0.0586 EUR |
| 2025-09-25 |
0.0584 EUR |
15,028.0548 |
0.0583 EUR |
0.0577 EUR |
0.0588 EUR |
0.0577 EUR |
| 2025-09-24 |
0.0598 EUR |
30,645.6273 |
0.0599 EUR |
0.0595 EUR |
0.0606 EUR |
0.0601 EUR |
| 2025-09-23 |
0.0599 EUR |
3,408.5343 |
0.0606 EUR |
0.0597 EUR |
0.0606 EUR |
0.0598 EUR |
| 2025-09-22 |
0.0630 EUR |
131,918.9348 |
0.0689 EUR |
0.0585 EUR |
0.0689 EUR |
0.0611 EUR |
| 2025-09-21 |
0.0707 EUR |
13,481.8700 |
0.0698 EUR |
0.0698 EUR |
0.0713 EUR |
0.0713 EUR |
| 2025-09-20 |
0.0714 EUR |
15,772.9401 |
0.0714 EUR |
0.0708 EUR |
0.0715 EUR |
0.0708 EUR |
| 2025-09-19 |
0.0732 EUR |
5,617.9911 |
0.0729 EUR |
0.0724 EUR |
0.0735 EUR |
0.0727 EUR |
| 2025-09-18 |
0.0725 EUR |
70,506.8142 |
0.0683 EUR |
0.0683 EUR |
0.0744 EUR |
0.0734 EUR |
| 2025-09-17 |
0.0660 EUR |
17,509.6021 |
0.0679 EUR |
0.0659 EUR |
0.0680 EUR |
0.0659 EUR |
| 2025-09-16 |
0.0664 EUR |
20,354.3624 |
0.0656 EUR |
0.0656 EUR |
0.0677 EUR |
0.0677 EUR |
| 2025-09-15 |
0.0660 EUR |
41,128.9003 |
0.0685 EUR |
0.0655 EUR |
0.0700 EUR |
0.0661 EUR |
| 2025-09-14 |
0.0678 EUR |
8,496.7918 |
0.0684 EUR |
0.0673 EUR |
0.0698 EUR |
0.0691 EUR |
| 2025-09-13 |
0.0712 EUR |
50.4670 |
0.0712 EUR |
0.0712 EUR |
0.0712 EUR |
0.0712 EUR |
| 2025-09-12 |
0.0710 EUR |
17,857.6932 |
0.0704 EUR |
0.0691 EUR |
0.0720 EUR |
0.0712 EUR |
| 2025-09-11 |
0.0702 EUR |
17,551.4673 |
0.0715 EUR |
0.0689 EUR |
0.0715 EUR |
0.0696 EUR |
| 2025-09-10 |
0.0688 EUR |
63,467.8526 |
0.0690 EUR |
0.0680 EUR |
0.0700 EUR |
0.0688 EUR |
| 2025-09-09 |
0.0707 EUR |
25,259.3287 |
0.0752 EUR |
0.0685 EUR |
0.0752 EUR |
0.0685 EUR |
| 2025-09-08 |
0.0678 EUR |
74,769.3703 |
0.0680 EUR |
0.0668 EUR |
0.0700 EUR |
0.0699 EUR |
| 2025-09-07 |
0.0681 EUR |
37,804.1633 |
0.0691 EUR |
0.0669 EUR |
0.0691 EUR |
0.0671 EUR |
| 2025-09-06 |
0.0671 EUR |
55,685.9529 |
0.0649 EUR |
0.0649 EUR |
0.0693 EUR |
0.0693 EUR |
| 2025-09-05 |
0.0633 EUR |
119,046.3272 |
0.0626 EUR |
0.0620 EUR |
0.0647 EUR |
0.0625 EUR |
| 2025-09-04 |
0.0658 EUR |
95,236.9430 |
0.0665 EUR |
0.0640 EUR |
0.0672 EUR |
0.0647 EUR |
| 2025-09-03 |
0.0629 EUR |
22,143.2482 |
0.0645 EUR |
0.0627 EUR |
0.0653 EUR |
0.0627 EUR |
| 2025-09-02 |
0.0646 EUR |
109,683.4572 |
0.0620 EUR |
0.0620 EUR |
0.0669 EUR |
0.0669 EUR |
| 2025-09-01 |
0.0617 EUR |
6,320.4087 |
0.0615 EUR |
0.0602 EUR |
0.0627 EUR |
0.0602 EUR |
| 2025-08-31 |
0.0629 EUR |
2,708.5541 |
0.0629 EUR |
0.0629 EUR |
0.0629 EUR |
0.0629 EUR |
| 2025-08-30 |
0.0621 EUR |
1,536.0429 |
0.0617 EUR |
0.0617 EUR |
0.0628 EUR |
0.0628 EUR |
| 2025-08-29 |
0.0619 EUR |
4,495.5685 |
0.0633 EUR |
0.0596 EUR |
0.0634 EUR |
0.0604 EUR |
| 2025-08-28 |
0.0632 EUR |
6,308.1092 |
0.0632 EUR |
0.0627 EUR |
0.0634 EUR |
0.0631 EUR |
| 2025-08-27 |
0.0628 EUR |
3,971.9821 |
0.0633 EUR |
0.0626 EUR |
0.0635 EUR |
0.0627 EUR |
| 2025-08-26 |
0.0623 EUR |
119,868.2489 |
0.0652 EUR |
0.0616 EUR |
0.0652 EUR |
0.0624 EUR |
| 2025-08-25 |
0.0624 EUR |
13,891.1411 |
0.0649 EUR |
0.0607 EUR |
0.0649 EUR |
0.0607 EUR |
| 2025-08-24 |
0.0673 EUR |
11,871.0143 |
0.0675 EUR |
0.0654 EUR |
0.0685 EUR |
0.0665 EUR |
| 2025-08-23 |
0.0669 EUR |
2,560.0053 |
0.0669 EUR |
0.0669 EUR |
0.0669 EUR |
0.0669 EUR |
| 2025-08-22 |
0.0638 EUR |
14,913.2108 |
0.0642 EUR |
0.0626 EUR |
0.0647 EUR |
0.0632 EUR |
| 2025-08-21 |
0.0647 EUR |
7,802.1789 |
0.0671 EUR |
0.0630 EUR |
0.0672 EUR |
0.0642 EUR |
| 2025-08-20 |
0.0662 EUR |
5,826.7192 |
0.0656 EUR |
0.0656 EUR |
0.0672 EUR |
0.0672 EUR |
| 2025-08-19 |
0.0695 EUR |
12,722.5070 |
0.0683 EUR |
0.0683 EUR |
0.0700 EUR |
0.0686 EUR |
| 2025-08-18 |
0.0687 EUR |
41,330.1278 |
0.0686 EUR |
0.0681 EUR |
0.0696 EUR |
0.0696 EUR |
| 2025-08-17 |
0.0728 EUR |
542.9320 |
0.0722 EUR |
0.0722 EUR |
0.0729 EUR |
0.0729 EUR |
| 2025-08-16 |
0.0720 EUR |
1,254.9767 |
0.0722 EUR |
0.0709 EUR |
0.0722 EUR |
0.0709 EUR |
| 2025-08-15 |
0.0785 EUR |
212,942.2055 |
0.0744 EUR |
0.0713 EUR |
0.1027 EUR |
0.0721 EUR |
| 2025-08-14 |
0.0711 EUR |
165,594.4461 |
0.0730 EUR |
0.0692 EUR |
0.0735 EUR |
0.0729 EUR |
| 2025-08-13 |
0.0783 EUR |
17,775.3370 |
0.0776 EUR |
0.0770 EUR |
0.0784 EUR |
0.0770 EUR |