Market [unlinked] / EUR
Identifier on Kraken: ZKEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-28 |
0.0281 EUR |
38,719.1074 |
0.0277 EUR |
0.0277 EUR |
0.0283 EUR |
0.0281 EUR |
| 2025-10-27 |
0.0290 EUR |
92,180.1577 |
0.0293 EUR |
0.0282 EUR |
0.0300 EUR |
0.0284 EUR |
| 2025-10-26 |
0.0278 EUR |
477,299.5472 |
0.0275 EUR |
0.0275 EUR |
0.0294 EUR |
0.0286 EUR |
| 2025-10-25 |
0.0281 EUR |
118,262.7702 |
0.0287 EUR |
0.0279 EUR |
0.0288 EUR |
0.0282 EUR |
| 2025-10-24 |
0.0296 EUR |
160,372.6457 |
0.0295 EUR |
0.0292 EUR |
0.0297 EUR |
0.0292 EUR |
| 2025-10-23 |
0.0286 EUR |
140,935.5762 |
0.0284 EUR |
0.0283 EUR |
0.0290 EUR |
0.0289 EUR |
| 2025-10-22 |
0.0291 EUR |
304,179.5710 |
0.0298 EUR |
0.0286 EUR |
0.0300 EUR |
0.0290 EUR |
| 2025-10-21 |
0.0313 EUR |
13,625.9661 |
0.0322 EUR |
0.0307 EUR |
0.0322 EUR |
0.0307 EUR |
| 2025-10-20 |
0.0322 EUR |
366,628.6753 |
0.0315 EUR |
0.0315 EUR |
0.0332 EUR |
0.0332 EUR |
| 2025-10-19 |
0.0315 EUR |
328,605.5393 |
0.0306 EUR |
0.0303 EUR |
0.0330 EUR |
0.0327 EUR |
| 2025-10-18 |
0.0312 EUR |
25,663.8435 |
0.0310 EUR |
0.0310 EUR |
0.0317 EUR |
0.0314 EUR |
| 2025-10-17 |
0.0297 EUR |
979,894.4816 |
0.0311 EUR |
0.0286 EUR |
0.0313 EUR |
0.0309 EUR |
| 2025-10-16 |
0.0320 EUR |
547,835.1714 |
0.0320 EUR |
0.0306 EUR |
0.0337 EUR |
0.0307 EUR |
| 2025-10-15 |
0.0340 EUR |
285,544.1189 |
0.0348 EUR |
0.0329 EUR |
0.0357 EUR |
0.0332 EUR |
| 2025-10-14 |
0.0335 EUR |
900,223.7004 |
0.0367 EUR |
0.0324 EUR |
0.0367 EUR |
0.0350 EUR |
| 2025-10-13 |
0.0355 EUR |
920,615.1286 |
0.0350 EUR |
0.0338 EUR |
0.0363 EUR |
0.0358 EUR |
| 2025-10-12 |
0.0345 EUR |
2,291.5214 |
0.0345 EUR |
0.0344 EUR |
0.0345 EUR |
0.0344 EUR |
| 2025-10-11 |
0.0355 EUR |
879,632.2627 |
0.0347 EUR |
0.0320 EUR |
0.0384 EUR |
0.0375 EUR |
| 2025-10-10 |
0.0408 EUR |
1,322,782.9678 |
0.0482 EUR |
0.0068 EUR |
0.0507 EUR |
0.0185 EUR |
| 2025-10-09 |
0.0482 EUR |
135,634.9549 |
0.0489 EUR |
0.0466 EUR |
0.0489 EUR |
0.0467 EUR |
| 2025-10-08 |
0.0491 EUR |
77,998.9932 |
0.0475 EUR |
0.0474 EUR |
0.0505 EUR |
0.0503 EUR |
| 2025-10-07 |
0.0493 EUR |
107,181.9704 |
0.0493 EUR |
0.0488 EUR |
0.0507 EUR |
0.0507 EUR |
| 2025-10-06 |
0.0501 EUR |
121,230.5418 |
0.0458 EUR |
0.0458 EUR |
0.0530 EUR |
0.0504 EUR |
| 2025-10-05 |
0.0469 EUR |
12,180.7081 |
0.0463 EUR |
0.0463 EUR |
0.0478 EUR |
0.0469 EUR |
| 2025-10-04 |
0.0465 EUR |
48,391.5180 |
0.0476 EUR |
0.0452 EUR |
0.0476 EUR |
0.0452 EUR |
| 2025-10-03 |
0.0479 EUR |
21,673.7730 |
0.0482 EUR |
0.0471 EUR |
0.0484 EUR |
0.0472 EUR |
| 2025-10-02 |
0.0483 EUR |
128,510.0919 |
0.0471 EUR |
0.0471 EUR |
0.0492 EUR |
0.0485 EUR |
| 2025-10-01 |
0.0452 EUR |
376,469.6380 |
0.0425 EUR |
0.0425 EUR |
0.0471 EUR |
0.0457 EUR |
| 2025-09-30 |
0.0422 EUR |
128,154.4877 |
0.0426 EUR |
0.0413 EUR |
0.0426 EUR |
0.0424 EUR |
| 2025-09-29 |
0.0427 EUR |
23.2970 |
0.0427 EUR |
0.0427 EUR |
0.0427 EUR |
0.0427 EUR |
| 2025-09-28 |
0.0423 EUR |
81,694.0107 |
0.0422 EUR |
0.0421 EUR |
0.0427 EUR |
0.0425 EUR |
| 2025-09-27 |
0.0432 EUR |
62,382.6227 |
0.0432 EUR |
0.0432 EUR |
0.0436 EUR |
0.0435 EUR |
| 2025-09-26 |
0.0411 EUR |
105,495.7939 |
0.0404 EUR |
0.0402 EUR |
0.0416 EUR |
0.0414 EUR |
| 2025-09-25 |
0.0418 EUR |
167,083.3888 |
0.0428 EUR |
0.0415 EUR |
0.0428 EUR |
0.0417 EUR |
| 2025-09-24 |
0.0425 EUR |
178,255.4137 |
0.0417 EUR |
0.0412 EUR |
0.0440 EUR |
0.0438 EUR |
| 2025-09-23 |
0.0424 EUR |
602,773.1813 |
0.0426 EUR |
0.0415 EUR |
0.0430 EUR |
0.0428 EUR |
| 2025-09-22 |
0.0432 EUR |
948,812.2897 |
0.0477 EUR |
0.0405 EUR |
0.0477 EUR |
0.0422 EUR |
| 2025-09-21 |
0.0484 EUR |
35,578.1425 |
0.0480 EUR |
0.0480 EUR |
0.0489 EUR |
0.0489 EUR |
| 2025-09-20 |
0.0471 EUR |
67,559.4450 |
0.0469 EUR |
0.0469 EUR |
0.0477 EUR |
0.0477 EUR |
| 2025-09-19 |
0.0487 EUR |
13,870.5883 |
0.0485 EUR |
0.0485 EUR |
0.0489 EUR |
0.0488 EUR |
| 2025-09-18 |
0.0505 EUR |
159,777.8822 |
0.0505 EUR |
0.0499 EUR |
0.0509 EUR |
0.0503 EUR |
| 2025-09-17 |
0.0489 EUR |
179,988.1197 |
0.0489 EUR |
0.0479 EUR |
0.0491 EUR |
0.0482 EUR |
| 2025-09-16 |
0.0488 EUR |
170,533.7725 |
0.0485 EUR |
0.0479 EUR |
0.0494 EUR |
0.0487 EUR |
| 2025-09-15 |
0.0494 EUR |
525,269.3721 |
0.0516 EUR |
0.0484 EUR |
0.0519 EUR |
0.0489 EUR |
| 2025-09-14 |
0.0524 EUR |
137,015.1247 |
0.0535 EUR |
0.0504 EUR |
0.0535 EUR |
0.0510 EUR |
| 2025-09-13 |
0.0539 EUR |
74,724.4550 |
0.0538 EUR |
0.0533 EUR |
0.0545 EUR |
0.0545 EUR |
| 2025-09-12 |
0.0522 EUR |
229,049.9014 |
0.0527 EUR |
0.0513 EUR |
0.0537 EUR |
0.0527 EUR |
| 2025-09-11 |
0.0519 EUR |
278,992.9817 |
0.0521 EUR |
0.0511 EUR |
0.0530 EUR |
0.0511 EUR |
| 2025-09-10 |
0.0518 EUR |
103,168.2751 |
0.0510 EUR |
0.0510 EUR |
0.0525 EUR |
0.0522 EUR |
| 2025-09-09 |
0.0520 EUR |
932,418.7606 |
0.0508 EUR |
0.0504 EUR |
0.0533 EUR |
0.0508 EUR |