Market [unlinked] / EUR
Identifier on Kraken: TIAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-22 |
4.9492 EUR |
39,890.5825 |
5.3917 EUR |
4.7455 EUR |
5.3918 EUR |
4.8000 EUR |
| 2024-09-21 |
5.3231 EUR |
18,930.7834 |
5.3829 EUR |
5.1641 EUR |
5.4668 EUR |
5.3857 EUR |
| 2024-09-20 |
5.3739 EUR |
31,034.7412 |
5.3294 EUR |
5.1658 EUR |
5.5932 EUR |
5.2806 EUR |
| 2024-09-19 |
5.4155 EUR |
161,711.5266 |
4.8620 EUR |
4.8136 EUR |
5.8244 EUR |
5.3274 EUR |
| 2024-09-18 |
4.7139 EUR |
80,216.8945 |
4.6970 EUR |
4.5077 EUR |
4.9095 EUR |
4.7660 EUR |
| 2024-09-17 |
4.5713 EUR |
81,625.4579 |
4.0765 EUR |
4.0765 EUR |
4.7560 EUR |
4.6984 EUR |
| 2024-09-16 |
4.1591 EUR |
46,151.3514 |
4.3292 EUR |
4.0349 EUR |
4.3353 EUR |
4.0887 EUR |
| 2024-09-15 |
4.4490 EUR |
70,971.9416 |
4.1906 EUR |
4.1756 EUR |
4.6079 EUR |
4.3797 EUR |
| 2024-09-14 |
4.0382 EUR |
27,890.6458 |
4.0357 EUR |
3.9031 EUR |
4.1828 EUR |
4.1747 EUR |
| 2024-09-13 |
3.9060 EUR |
17,055.7643 |
3.8498 EUR |
3.6881 EUR |
4.1442 EUR |
4.1419 EUR |
| 2024-09-12 |
3.8613 EUR |
24,159.1779 |
3.7719 EUR |
3.7145 EUR |
3.9323 EUR |
3.7917 EUR |
| 2024-09-11 |
3.6343 EUR |
28,035.7445 |
3.8351 EUR |
3.5576 EUR |
3.8351 EUR |
3.7392 EUR |
| 2024-09-10 |
3.7834 EUR |
17,268.8010 |
3.8502 EUR |
3.7370 EUR |
3.8759 EUR |
3.8429 EUR |
| 2024-09-09 |
3.7692 EUR |
63,269.8393 |
3.6671 EUR |
3.6671 EUR |
3.9045 EUR |
3.8800 EUR |
| 2024-09-08 |
3.6423 EUR |
32,454.1955 |
3.6000 EUR |
3.5296 EUR |
3.6805 EUR |
3.6126 EUR |
| 2024-09-07 |
3.5391 EUR |
20,927.3597 |
3.5320 EUR |
3.4990 EUR |
3.6247 EUR |
3.5547 EUR |
| 2024-09-06 |
3.6330 EUR |
59,742.6634 |
3.6514 EUR |
3.4734 EUR |
3.7720 EUR |
3.4901 EUR |
| 2024-09-05 |
3.6856 EUR |
39,425.0661 |
3.7954 EUR |
3.5951 EUR |
3.7954 EUR |
3.6186 EUR |
| 2024-09-04 |
3.7780 EUR |
45,571.2205 |
3.6641 EUR |
3.5146 EUR |
3.9275 EUR |
3.7792 EUR |
| 2024-09-03 |
3.9447 EUR |
24,169.7228 |
4.0421 EUR |
3.7557 EUR |
4.0827 EUR |
3.7840 EUR |
| 2024-09-02 |
3.9876 EUR |
48,973.4258 |
3.9127 EUR |
3.8096 EUR |
4.0859 EUR |
4.0767 EUR |
| 2024-09-01 |
4.0030 EUR |
12,545.0200 |
4.0739 EUR |
3.8790 EUR |
4.0744 EUR |
3.9976 EUR |
| 2024-08-31 |
4.1121 EUR |
16,249.6594 |
4.1001 EUR |
3.9704 EUR |
4.1595 EUR |
4.0535 EUR |
| 2024-08-30 |
4.0018 EUR |
51,193.1635 |
4.1551 EUR |
3.8221 EUR |
4.2022 EUR |
4.0403 EUR |
| 2024-08-29 |
4.3235 EUR |
31,001.2374 |
4.3022 EUR |
4.1373 EUR |
4.4630 EUR |
4.2144 EUR |
| 2024-08-28 |
4.3915 EUR |
26,245.3048 |
4.4899 EUR |
4.1567 EUR |
4.5984 EUR |
4.3392 EUR |
| 2024-08-27 |
4.6879 EUR |
88,982.6722 |
4.8805 EUR |
4.5794 EUR |
4.9634 EUR |
4.5794 EUR |
| 2024-08-26 |
5.0309 EUR |
53,049.1395 |
5.0997 EUR |
4.8988 EUR |
5.1343 EUR |
4.9693 EUR |
| 2024-08-25 |
5.1121 EUR |
66,404.5935 |
5.3268 EUR |
5.0371 EUR |
5.3268 EUR |
5.1847 EUR |
| 2024-08-24 |
5.4027 EUR |
20,990.7495 |
5.2496 EUR |
5.2463 EUR |
5.5135 EUR |
5.3265 EUR |
| 2024-08-23 |
4.9967 EUR |
51,941.7024 |
4.7842 EUR |
4.7842 EUR |
5.3000 EUR |
5.2493 EUR |
| 2024-08-22 |
4.6727 EUR |
26,737.6673 |
4.6351 EUR |
4.6028 EUR |
4.7217 EUR |
4.6801 EUR |
| 2024-08-21 |
4.5507 EUR |
37,263.4041 |
4.5162 EUR |
4.4223 EUR |
4.6766 EUR |
4.6209 EUR |
| 2024-08-20 |
4.5511 EUR |
19,519.8876 |
4.5306 EUR |
4.4335 EUR |
4.6818 EUR |
4.5510 EUR |
| 2024-08-19 |
4.4240 EUR |
35,640.2693 |
4.5209 EUR |
4.3089 EUR |
4.5209 EUR |
4.5000 EUR |
| 2024-08-18 |
4.6645 EUR |
33,651.4090 |
4.6126 EUR |
4.5756 EUR |
4.7499 EUR |
4.6718 EUR |
| 2024-08-17 |
4.6348 EUR |
22,803.7296 |
4.6565 EUR |
4.5841 EUR |
4.7106 EUR |
4.6385 EUR |
| 2024-08-16 |
4.8052 EUR |
28,389.8477 |
4.9056 EUR |
4.5359 EUR |
5.0580 EUR |
4.6806 EUR |
| 2024-08-15 |
5.0544 EUR |
59,008.1273 |
5.1740 EUR |
4.8446 EUR |
5.3836 EUR |
4.8680 EUR |
| 2024-08-14 |
5.4426 EUR |
69,418.0228 |
5.6407 EUR |
5.2179 EUR |
5.6470 EUR |
5.2266 EUR |
| 2024-08-13 |
5.3259 EUR |
63,967.6087 |
5.3630 EUR |
5.0597 EUR |
5.8467 EUR |
5.7371 EUR |
| 2024-08-12 |
5.2568 EUR |
97,445.5253 |
4.6885 EUR |
4.6480 EUR |
5.5312 EUR |
5.3145 EUR |
| 2024-08-11 |
5.1047 EUR |
39,221.3051 |
5.3699 EUR |
4.7283 EUR |
5.3699 EUR |
4.7283 EUR |
| 2024-08-10 |
5.3562 EUR |
112,171.2971 |
5.1226 EUR |
5.0898 EUR |
5.7255 EUR |
5.4211 EUR |
| 2024-08-09 |
5.1555 EUR |
64,250.5349 |
5.1823 EUR |
5.0562 EUR |
5.2771 EUR |
5.2743 EUR |
| 2024-08-08 |
4.4146 EUR |
79,432.2965 |
4.1739 EUR |
4.1000 EUR |
4.9575 EUR |
4.9566 EUR |
| 2024-08-07 |
4.4476 EUR |
19,983.0585 |
4.5450 EUR |
4.1483 EUR |
4.6574 EUR |
4.1483 EUR |
| 2024-08-06 |
4.5745 EUR |
58,843.0906 |
4.3486 EUR |
4.3486 EUR |
4.7077 EUR |
4.6076 EUR |
| 2024-08-05 |
4.2043 EUR |
102,152.9154 |
4.3226 EUR |
3.6437 EUR |
4.8247 EUR |
4.4084 EUR |
| 2024-08-04 |
4.4278 EUR |
30,064.5910 |
4.5393 EUR |
4.2092 EUR |
4.8425 EUR |
4.4305 EUR |