Market [unlinked] / EUR
Identifier on Kraken: ZKEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-29 |
0.0524 EUR |
1,134.7579 |
0.0524 EUR |
0.0519 EUR |
0.0536 EUR |
0.0534 EUR |
| 2025-04-28 |
0.0510 EUR |
70,703.2874 |
0.0508 EUR |
0.0500 EUR |
0.0528 EUR |
0.0512 EUR |
| 2025-04-27 |
0.0516 EUR |
15,356.4294 |
0.0525 EUR |
0.0514 EUR |
0.0525 EUR |
0.0514 EUR |
| 2025-04-26 |
0.0525 EUR |
127,112.4800 |
0.0528 EUR |
0.0524 EUR |
0.0541 EUR |
0.0527 EUR |
| 2025-04-25 |
0.0526 EUR |
98,198.9811 |
0.0505 EUR |
0.0498 EUR |
0.0536 EUR |
0.0528 EUR |
| 2025-04-24 |
0.0486 EUR |
203,861.4790 |
0.0489 EUR |
0.0475 EUR |
0.0576 EUR |
0.0489 EUR |
| 2025-04-23 |
0.0495 EUR |
110,968.2447 |
0.0492 EUR |
0.0479 EUR |
0.0524 EUR |
0.0483 EUR |
| 2025-04-22 |
0.0454 EUR |
186,419.5078 |
0.0453 EUR |
0.0441 EUR |
0.0455 EUR |
0.0453 EUR |
| 2025-04-21 |
0.0454 EUR |
30,474.9999 |
0.0446 EUR |
0.0445 EUR |
0.0463 EUR |
0.0450 EUR |
| 2025-04-20 |
0.0443 EUR |
24,093.3676 |
0.0442 EUR |
0.0438 EUR |
0.0449 EUR |
0.0449 EUR |
| 2025-04-19 |
0.0424 EUR |
7,558.9723 |
0.0421 EUR |
0.0421 EUR |
0.0430 EUR |
0.0428 EUR |
| 2025-04-18 |
0.0424 EUR |
35,324.8155 |
0.0428 EUR |
0.0422 EUR |
0.0430 EUR |
0.0423 EUR |
| 2025-04-17 |
0.0426 EUR |
87,702.6223 |
0.0415 EUR |
0.0415 EUR |
0.0429 EUR |
0.0426 EUR |
| 2025-04-16 |
0.0421 EUR |
139,485.2677 |
0.0411 EUR |
0.0411 EUR |
0.0432 EUR |
0.0430 EUR |
| 2025-04-15 |
0.0390 EUR |
2,569,251.3999 |
0.0431 EUR |
0.0353 EUR |
0.0432 EUR |
0.0405 EUR |
| 2025-04-14 |
0.0458 EUR |
232,397.4771 |
0.0465 EUR |
0.0450 EUR |
0.0465 EUR |
0.0452 EUR |
| 2025-04-13 |
0.0485 EUR |
775,666.8887 |
0.0484 EUR |
0.0449 EUR |
0.0500 EUR |
0.0452 EUR |
| 2025-04-12 |
0.0472 EUR |
17,208.2515 |
0.0463 EUR |
0.0460 EUR |
0.0484 EUR |
0.0484 EUR |
| 2025-04-11 |
0.0468 EUR |
2,026,839.6220 |
0.0459 EUR |
0.0459 EUR |
0.0475 EUR |
0.0471 EUR |
| 2025-04-10 |
0.0471 EUR |
64,619.5678 |
0.0509 EUR |
0.0451 EUR |
0.0509 EUR |
0.0467 EUR |
| 2025-04-09 |
0.0455 EUR |
67,493.5587 |
0.0452 EUR |
0.0439 EUR |
0.0502 EUR |
0.0502 EUR |
| 2025-04-08 |
0.0472 EUR |
14,691.2598 |
0.0471 EUR |
0.0469 EUR |
0.0478 EUR |
0.0476 EUR |
| 2025-04-07 |
0.0461 EUR |
206,112.8239 |
0.0459 EUR |
0.0418 EUR |
0.0495 EUR |
0.0476 EUR |
| 2025-04-06 |
0.0526 EUR |
116,317.2852 |
0.0538 EUR |
0.0490 EUR |
0.0539 EUR |
0.0495 EUR |
| 2025-04-05 |
0.0542 EUR |
23,061.1175 |
0.0546 EUR |
0.0532 EUR |
0.0546 EUR |
0.0532 EUR |
| 2025-04-04 |
0.0533 EUR |
115,657.4726 |
0.0548 EUR |
0.0529 EUR |
0.0555 EUR |
0.0534 EUR |
| 2025-04-03 |
0.0537 EUR |
562,956.8755 |
0.0565 EUR |
0.0522 EUR |
0.0585 EUR |
0.0585 EUR |
| 2025-04-02 |
0.0593 EUR |
25,643.9769 |
0.0588 EUR |
0.0588 EUR |
0.0599 EUR |
0.0597 EUR |
| 2025-04-01 |
0.0623 EUR |
15,901.9790 |
0.0634 EUR |
0.0614 EUR |
0.0634 EUR |
0.0614 EUR |
| 2025-03-31 |
0.0612 EUR |
51,856.0714 |
0.0607 EUR |
0.0600 EUR |
0.0624 EUR |
0.0622 EUR |
| 2025-03-30 |
0.0622 EUR |
32,192.8301 |
0.0626 EUR |
0.0616 EUR |
0.0627 EUR |
0.0627 EUR |
| 2025-03-29 |
0.0642 EUR |
35,868.2229 |
0.0645 EUR |
0.0615 EUR |
0.0647 EUR |
0.0616 EUR |
| 2025-03-28 |
0.0687 EUR |
27,711.0651 |
0.0704 EUR |
0.0658 EUR |
0.0712 EUR |
0.0658 EUR |
| 2025-03-27 |
0.0725 EUR |
106,202.0611 |
0.0728 EUR |
0.0711 EUR |
0.0744 EUR |
0.0721 EUR |