Market [unlinked] / EUR
Identifier on Kraken: TITCOINEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0399 EUR |
1,861,870.1542 |
0.0440 EUR |
0.0360 EUR |
0.0471 EUR |
0.0400 EUR |
| 2025-05-18 |
0.0446 EUR |
4,394,444.4936 |
0.0364 EUR |
0.0344 EUR |
0.0530 EUR |
0.0391 EUR |
| 2025-05-17 |
0.0358 EUR |
4,160,499.9896 |
0.0326 EUR |
0.0320 EUR |
0.0419 EUR |
0.0353 EUR |
| 2025-05-16 |
0.0408 EUR |
2,134,360.9557 |
0.0383 EUR |
0.0344 EUR |
0.0457 EUR |
0.0358 EUR |
| 2025-05-15 |
0.0363 EUR |
1,476,514.6573 |
0.0378 EUR |
0.0326 EUR |
0.0419 EUR |
0.0419 EUR |
| 2025-05-14 |
0.0487 EUR |
1,852,444.8311 |
0.0550 EUR |
0.0374 EUR |
0.0586 EUR |
0.0465 EUR |
| 2025-05-13 |
0.0594 EUR |
2,507,181.3213 |
0.0669 EUR |
0.0525 EUR |
0.0743 EUR |
0.0621 EUR |
| 2025-05-12 |
0.0752 EUR |
2,797,086.8730 |
0.0673 EUR |
0.0582 EUR |
0.0888 EUR |
0.0694 EUR |
| 2025-05-11 |
0.0622 EUR |
642,509.4248 |
0.0564 EUR |
0.0539 EUR |
0.0690 EUR |
0.0643 EUR |
| 2025-05-10 |
0.0546 EUR |
1,284,334.8463 |
0.0511 EUR |
0.0467 EUR |
0.0636 EUR |
0.0473 EUR |
| 2025-05-09 |
0.0476 EUR |
1,111,376.5882 |
0.0371 EUR |
0.0371 EUR |
0.0570 EUR |
0.0511 EUR |
| 2025-05-08 |
0.0372 EUR |
1,689,747.9701 |
0.0313 EUR |
0.0297 EUR |
0.0437 EUR |
0.0390 EUR |
| 2025-05-07 |
0.0283 EUR |
924,130.7622 |
0.0292 EUR |
0.0248 EUR |
0.0335 EUR |
0.0298 EUR |
| 2025-05-06 |
0.0225 EUR |
188,767.1575 |
0.0220 EUR |
0.0203 EUR |
0.0250 EUR |
0.0246 EUR |
| 2025-05-05 |
0.0206 EUR |
199,273.4892 |
0.0180 EUR |
0.0175 EUR |
0.0229 EUR |
0.0209 EUR |
| 2025-05-04 |
0.0203 EUR |
301,777.6686 |
0.0231 EUR |
0.0192 EUR |
0.0231 EUR |
0.0209 EUR |
| 2025-05-03 |
0.0224 EUR |
608,148.7211 |
0.0210 EUR |
0.0195 EUR |
0.0273 EUR |
0.0240 EUR |
| 2025-05-02 |
0.0193 EUR |
738,666.4452 |
0.0167 EUR |
0.0153 EUR |
0.0226 EUR |
0.0199 EUR |
| 2025-05-01 |
0.0163 EUR |
386,595.1215 |
0.0173 EUR |
0.0147 EUR |
0.0176 EUR |
0.0162 EUR |
| 2025-04-30 |
0.0166 EUR |
432,459.8576 |
0.0170 EUR |
0.0150 EUR |
0.0186 EUR |
0.0150 EUR |
| 2025-04-29 |
0.0193 EUR |
353,308.0964 |
0.0201 EUR |
0.0173 EUR |
0.0213 EUR |
0.0192 EUR |
| 2025-04-28 |
0.0210 EUR |
503,219.6982 |
0.0224 EUR |
0.0186 EUR |
0.0233 EUR |
0.0202 EUR |
| 2025-04-27 |
0.0219 EUR |
1,522,650.2497 |
0.0185 EUR |
0.0183 EUR |
0.0254 EUR |
0.0218 EUR |
| 2025-04-26 |
0.0162 EUR |
847,829.4813 |
0.0168 EUR |
0.0142 EUR |
0.0180 EUR |
0.0172 EUR |
| 2025-04-25 |
0.0179 EUR |
1,911,506.6029 |
0.0174 EUR |
0.0150 EUR |
0.0220 EUR |
0.0161 EUR |
| 2025-04-24 |
0.0152 EUR |
712,648.7243 |
0.0148 EUR |
0.0123 EUR |
0.0194 EUR |
0.0157 EUR |
| 2025-04-23 |
0.0172 EUR |
741,921.6232 |
0.0206 EUR |
0.0145 EUR |
0.0206 EUR |
0.0149 EUR |
| 2025-04-22 |
0.0155 EUR |
1,125,130.1103 |
0.0120 EUR |
0.0120 EUR |
0.0206 EUR |
0.0175 EUR |
| 2025-04-21 |
0.0116 EUR |
1,052,464.9986 |
0.0105 EUR |
0.0098 EUR |
0.0148 EUR |
0.0104 EUR |
| 2025-04-20 |
0.0103 EUR |
705,034.5896 |
0.0110 EUR |
0.0096 EUR |
0.0119 EUR |
0.0100 EUR |
| 2025-04-19 |
0.0115 EUR |
111,207.3389 |
0.0108 EUR |
0.0108 EUR |
0.0131 EUR |
0.0110 EUR |
| 2025-04-18 |
0.0125 EUR |
363,050.6911 |
0.0137 EUR |
0.0111 EUR |
0.0154 EUR |
0.0119 EUR |
| 2025-04-17 |
0.0151 EUR |
413,982.2528 |
0.0118 EUR |
0.0116 EUR |
0.0170 EUR |
0.0152 EUR |
| 2025-04-16 |
0.0117 EUR |
49,888.9924 |
0.0130 EUR |
0.0110 EUR |
0.0130 EUR |
0.0130 EUR |
| 2025-04-15 |
0.0117 EUR |
218,411.6506 |
0.0158 EUR |
0.0105 EUR |
0.0158 EUR |
0.0110 EUR |
| 2025-04-14 |
0.0159 EUR |
66,460.1409 |
0.0197 EUR |
0.0141 EUR |
0.0209 EUR |
0.0141 EUR |
| 2025-04-13 |
0.0185 EUR |
92,854.2464 |
0.0216 EUR |
0.0168 EUR |
0.0216 EUR |
0.0176 EUR |
| 2025-04-12 |
0.0228 EUR |
43,169.2882 |
0.0253 EUR |
0.0213 EUR |
0.0267 EUR |
0.0213 EUR |
| 2025-04-11 |
0.0297 EUR |
70,053.0494 |
0.0290 EUR |
0.0251 EUR |
0.0331 EUR |
0.0321 EUR |
| 2025-04-10 |
0.0371 EUR |
13,087.4677 |
0.0306 EUR |
0.0206 EUR |
0.2098 EUR |
0.0229 EUR |
| 2025-04-09 |
0.0225 EUR |
28,117.6609 |
0.0188 EUR |
0.0188 EUR |
0.0276 EUR |
0.0250 EUR |
| 2025-04-08 |
0.0264 EUR |
4,686.5883 |
0.0264 EUR |
0.0264 EUR |
0.0264 EUR |
0.0264 EUR |
| 2025-04-07 |
0.0256 EUR |
6,208.8291 |
0.0256 EUR |
0.0223 EUR |
0.0259 EUR |
0.0223 EUR |
| 2025-04-06 |
0.0230 EUR |
12,374.4858 |
0.0230 EUR |
0.0230 EUR |
0.0230 EUR |
0.0230 EUR |
| 1970-01-01 |
0.0000 EUR |
0.0000 |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |