Market [unlinked] / EUR
Identifier on Kraken: ZKEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-18 |
0.0412 EUR |
31,167.0059 |
0.0411 EUR |
0.0409 EUR |
0.0414 EUR |
0.0414 EUR |
| 2025-06-17 |
0.0424 EUR |
110,037.8507 |
0.0415 EUR |
0.0415 EUR |
0.0425 EUR |
0.0425 EUR |
| 2025-06-16 |
0.0441 EUR |
77,248.0644 |
0.0429 EUR |
0.0429 EUR |
0.0445 EUR |
0.0442 EUR |
| 2025-06-15 |
0.0441 EUR |
1,204.7020 |
0.0441 EUR |
0.0441 EUR |
0.0441 EUR |
0.0441 EUR |
| 2025-06-14 |
0.0442 EUR |
45,306.5005 |
0.0436 EUR |
0.0436 EUR |
0.0449 EUR |
0.0449 EUR |
| 2025-06-13 |
0.0427 EUR |
63,610.4569 |
0.0444 EUR |
0.0412 EUR |
0.0444 EUR |
0.0427 EUR |
| 2025-06-12 |
0.0471 EUR |
79,398.5327 |
0.0474 EUR |
0.0459 EUR |
0.0480 EUR |
0.0465 EUR |
| 2025-06-11 |
0.0498 EUR |
47,335.4025 |
0.0505 EUR |
0.0489 EUR |
0.0509 EUR |
0.0509 EUR |
| 2025-06-10 |
0.0498 EUR |
8,680.3369 |
0.0503 EUR |
0.0496 EUR |
0.0503 EUR |
0.0497 EUR |
| 2025-06-09 |
0.0474 EUR |
75,901.0826 |
0.0464 EUR |
0.0459 EUR |
0.0481 EUR |
0.0481 EUR |
| 2025-06-08 |
0.0466 EUR |
51,628.9665 |
0.0473 EUR |
0.0457 EUR |
0.0473 EUR |
0.0468 EUR |
| 2025-06-07 |
0.0479 EUR |
37,470.7870 |
0.0471 EUR |
0.0471 EUR |
0.0484 EUR |
0.0483 EUR |
| 2025-06-06 |
0.0466 EUR |
48,266.3162 |
0.0448 EUR |
0.0448 EUR |
0.0479 EUR |
0.0473 EUR |
| 2025-06-05 |
0.0479 EUR |
119,698.4303 |
0.0505 EUR |
0.0458 EUR |
0.0509 EUR |
0.0458 EUR |
| 2025-06-04 |
0.0513 EUR |
86,193.3130 |
0.0520 EUR |
0.0495 EUR |
0.0529 EUR |
0.0508 EUR |
| 2025-06-03 |
0.0514 EUR |
311,270.4648 |
0.0491 EUR |
0.0487 EUR |
0.0530 EUR |
0.0516 EUR |
| 2025-06-02 |
0.0468 EUR |
25,290.3620 |
0.0481 EUR |
0.0458 EUR |
0.0481 EUR |
0.0458 EUR |
| 2025-06-01 |
0.0465 EUR |
33,221.5059 |
0.0464 EUR |
0.0460 EUR |
0.0472 EUR |
0.0460 EUR |
| 2025-05-31 |
0.0461 EUR |
177,085.9613 |
0.0460 EUR |
0.0444 EUR |
0.0470 EUR |
0.0467 EUR |
| 2025-05-30 |
0.0504 EUR |
223,676.3455 |
0.0512 EUR |
0.0483 EUR |
0.0517 EUR |
0.0491 EUR |
| 2025-05-29 |
0.0538 EUR |
164,687.8340 |
0.0578 EUR |
0.0526 EUR |
0.0578 EUR |
0.0530 EUR |
| 2025-05-28 |
0.0546 EUR |
21,802.8233 |
0.0555 EUR |
0.0542 EUR |
0.0570 EUR |
0.0570 EUR |
| 2025-05-27 |
0.0542 EUR |
45,730.7539 |
0.0533 EUR |
0.0521 EUR |
0.0563 EUR |
0.0560 EUR |
| 2025-05-26 |
0.0551 EUR |
72,190.0808 |
0.0557 EUR |
0.0547 EUR |
0.0557 EUR |
0.0547 EUR |
| 2025-05-25 |
0.0543 EUR |
3,789.2862 |
0.0550 EUR |
0.0541 EUR |
0.0550 EUR |
0.0544 EUR |
| 2025-05-24 |
0.0565 EUR |
25,951.3897 |
0.0564 EUR |
0.0561 EUR |
0.0570 EUR |
0.0570 EUR |
| 2025-05-23 |
0.0588 EUR |
86,116.9058 |
0.0649 EUR |
0.0581 EUR |
0.0649 EUR |
0.0589 EUR |
| 2025-05-22 |
0.0616 EUR |
228,277.5167 |
0.0599 EUR |
0.0599 EUR |
0.0643 EUR |
0.0626 EUR |
| 2025-05-21 |
0.0590 EUR |
265,632.9278 |
0.0588 EUR |
0.0573 EUR |
0.0610 EUR |
0.0598 EUR |
| 2025-05-20 |
0.0590 EUR |
13,113.4733 |
0.0594 EUR |
0.0583 EUR |
0.0610 EUR |
0.0590 EUR |
| 2025-05-19 |
0.0592 EUR |
83,129.4529 |
0.0600 EUR |
0.0573 EUR |
0.0626 EUR |
0.0597 EUR |
| 2025-05-18 |
0.0609 EUR |
108,112.0077 |
0.0583 EUR |
0.0581 EUR |
0.0634 EUR |
0.0605 EUR |
| 2025-05-17 |
0.0588 EUR |
128,528.6134 |
0.0593 EUR |
0.0584 EUR |
0.0594 EUR |
0.0588 EUR |
| 2025-05-16 |
0.0626 EUR |
90,986.0751 |
0.0624 EUR |
0.0617 EUR |
0.0631 EUR |
0.0617 EUR |
| 2025-05-15 |
0.0621 EUR |
327,088.5184 |
0.0645 EUR |
0.0612 EUR |
0.0645 EUR |
0.0628 EUR |
| 2025-05-14 |
0.0668 EUR |
66,454.7417 |
0.0705 EUR |
0.0650 EUR |
0.0705 EUR |
0.0650 EUR |
| 2025-05-13 |
0.0691 EUR |
117,837.2794 |
0.0642 EUR |
0.0624 EUR |
0.0728 EUR |
0.0711 EUR |
| 2025-05-12 |
0.0675 EUR |
267,318.2223 |
0.0679 EUR |
0.0548 EUR |
0.0725 EUR |
0.0671 EUR |
| 2025-05-11 |
0.0688 EUR |
115,292.3072 |
0.0686 EUR |
0.0650 EUR |
0.0701 EUR |
0.0650 EUR |
| 2025-05-10 |
0.0630 EUR |
116,507.6116 |
0.0618 EUR |
0.0618 EUR |
0.0633 EUR |
0.0629 EUR |
| 2025-05-09 |
0.0617 EUR |
266,954.7374 |
0.0570 EUR |
0.0570 EUR |
0.0674 EUR |
0.0600 EUR |
| 2025-05-08 |
0.0518 EUR |
78,714.8716 |
0.0455 EUR |
0.0455 EUR |
0.0555 EUR |
0.0550 EUR |
| 2025-05-07 |
0.0446 EUR |
201,380.3423 |
0.0450 EUR |
0.0438 EUR |
0.0452 EUR |
0.0452 EUR |
| 2025-05-06 |
0.0450 EUR |
31,691.2990 |
0.0460 EUR |
0.0447 EUR |
0.0461 EUR |
0.0449 EUR |
| 2025-05-05 |
0.0466 EUR |
14,127.4740 |
0.0486 EUR |
0.0460 EUR |
0.0486 EUR |
0.0460 EUR |
| 2025-05-04 |
0.0461 EUR |
1,744.4711 |
0.0460 EUR |
0.0459 EUR |
0.0463 EUR |
0.0463 EUR |
| 2025-05-03 |
0.0488 EUR |
15,795.8017 |
0.0505 EUR |
0.0471 EUR |
0.0506 EUR |
0.0471 EUR |
| 2025-05-02 |
0.0505 EUR |
30,277.9350 |
0.0526 EUR |
0.0504 EUR |
0.0526 EUR |
0.0509 EUR |
| 2025-05-01 |
0.0520 EUR |
44,901.2104 |
0.0509 EUR |
0.0509 EUR |
0.0524 EUR |
0.0522 EUR |
| 2025-04-30 |
0.0503 EUR |
141,077.5864 |
0.0522 EUR |
0.0488 EUR |
0.0522 EUR |
0.0498 EUR |