Market [unlinked] / EUR
Identifier on Kraken: ZKEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-08 |
0.0497 EUR |
992,806.2418 |
0.0489 EUR |
0.0488 EUR |
0.0514 EUR |
0.0507 EUR |
| 2025-09-07 |
0.0490 EUR |
12,024.9934 |
0.0489 EUR |
0.0485 EUR |
0.0494 EUR |
0.0486 EUR |
| 2025-09-06 |
0.0479 EUR |
119,348.1436 |
0.0480 EUR |
0.0475 EUR |
0.0481 EUR |
0.0477 EUR |
| 2025-09-05 |
0.0485 EUR |
106,957.1279 |
0.0473 EUR |
0.0473 EUR |
0.0492 EUR |
0.0477 EUR |
| 2025-09-04 |
0.0486 EUR |
32,694.9120 |
0.0495 EUR |
0.0479 EUR |
0.0495 EUR |
0.0479 EUR |
| 2025-09-03 |
0.0487 EUR |
16,895.7443 |
0.0485 EUR |
0.0482 EUR |
0.0490 EUR |
0.0482 EUR |
| 2025-09-02 |
0.0476 EUR |
66,223.7116 |
0.0472 EUR |
0.0471 EUR |
0.0486 EUR |
0.0475 EUR |
| 2025-09-01 |
0.0493 EUR |
42,144.8083 |
0.0500 EUR |
0.0484 EUR |
0.0503 EUR |
0.0484 EUR |
| 2025-08-31 |
0.0510 EUR |
91,910.5937 |
0.0514 EUR |
0.0508 EUR |
0.0516 EUR |
0.0509 EUR |
| 2025-08-30 |
0.0521 EUR |
28,033.0324 |
0.0505 EUR |
0.0505 EUR |
0.0529 EUR |
0.0517 EUR |
| 2025-08-29 |
0.0525 EUR |
84,707.7019 |
0.0544 EUR |
0.0518 EUR |
0.0544 EUR |
0.0523 EUR |
| 2025-08-28 |
0.0546 EUR |
353,756.9537 |
0.0526 EUR |
0.0526 EUR |
0.0582 EUR |
0.0532 EUR |
| 2025-08-27 |
0.0536 EUR |
26,275.8944 |
0.0531 EUR |
0.0531 EUR |
0.0543 EUR |
0.0539 EUR |
| 2025-08-26 |
0.0533 EUR |
22,634.6098 |
0.0527 EUR |
0.0527 EUR |
0.0541 EUR |
0.0534 EUR |
| 2025-08-25 |
0.0529 EUR |
443,763.9104 |
0.0571 EUR |
0.0516 EUR |
0.0590 EUR |
0.0524 EUR |
| 2025-08-24 |
0.0603 EUR |
138,749.6000 |
0.0575 EUR |
0.0555 EUR |
0.0792 EUR |
0.0614 EUR |
| 2025-08-23 |
0.0564 EUR |
279,964.8034 |
0.0568 EUR |
0.0555 EUR |
0.0605 EUR |
0.0603 EUR |
| 2025-08-22 |
0.0512 EUR |
55,837.9901 |
0.0523 EUR |
0.0499 EUR |
0.0534 EUR |
0.0505 EUR |
| 2025-08-21 |
0.0529 EUR |
125,386.3711 |
0.0536 EUR |
0.0519 EUR |
0.0544 EUR |
0.0520 EUR |
| 2025-08-20 |
0.0520 EUR |
54,679.4097 |
0.0531 EUR |
0.0518 EUR |
0.0536 EUR |
0.0518 EUR |
| 2025-08-19 |
0.0545 EUR |
73,054.3179 |
0.0551 EUR |
0.0534 EUR |
0.0561 EUR |
0.0547 EUR |
| 2025-08-18 |
0.0558 EUR |
168,748.8602 |
0.0570 EUR |
0.0546 EUR |
0.0573 EUR |
0.0554 EUR |
| 2025-08-17 |
0.0578 EUR |
64,597.9021 |
0.0540 EUR |
0.0540 EUR |
0.0598 EUR |
0.0590 EUR |
| 2025-08-16 |
0.0533 EUR |
42,752.4439 |
0.0535 EUR |
0.0526 EUR |
0.0538 EUR |
0.0526 EUR |
| 2025-08-15 |
0.0528 EUR |
229,673.2612 |
0.0549 EUR |
0.0511 EUR |
0.0573 EUR |
0.0530 EUR |
| 2025-08-14 |
0.0613 EUR |
1,141,929.5243 |
0.0587 EUR |
0.0469 EUR |
0.0621 EUR |
0.0568 EUR |
| 2025-08-13 |
0.0533 EUR |
856,224.8690 |
0.0511 EUR |
0.0511 EUR |
0.0609 EUR |
0.0595 EUR |
| 2025-08-12 |
0.0493 EUR |
63,090.0091 |
0.0491 EUR |
0.0482 EUR |
0.0515 EUR |
0.0509 EUR |
| 2025-08-11 |
0.0499 EUR |
491,966.9146 |
0.0513 EUR |
0.0485 EUR |
0.0513 EUR |
0.0496 EUR |
| 2025-08-10 |
0.0493 EUR |
6,422.1979 |
0.0506 EUR |
0.0481 EUR |
0.0509 EUR |
0.0482 EUR |
| 2025-08-09 |
0.0508 EUR |
570,074.9802 |
0.0487 EUR |
0.0487 EUR |
0.0509 EUR |
0.0505 EUR |
| 2025-08-08 |
0.0480 EUR |
30,142.5463 |
0.0476 EUR |
0.0475 EUR |
0.0483 EUR |
0.0478 EUR |
| 2025-08-07 |
0.0461 EUR |
22,464.2481 |
0.0453 EUR |
0.0453 EUR |
0.0469 EUR |
0.0463 EUR |
| 2025-08-06 |
0.0449 EUR |
11,631.3293 |
0.0450 EUR |
0.0439 EUR |
0.0453 EUR |
0.0453 EUR |
| 2025-08-05 |
0.0455 EUR |
41,221.7892 |
0.0457 EUR |
0.0437 EUR |
0.0468 EUR |
0.0437 EUR |
| 2025-08-04 |
0.0458 EUR |
10,499.1474 |
0.0449 EUR |
0.0449 EUR |
0.0475 EUR |
0.0475 EUR |
| 2025-08-03 |
0.0433 EUR |
17,268.9280 |
0.0417 EUR |
0.0417 EUR |
0.0439 EUR |
0.0439 EUR |
| 2025-08-02 |
0.0424 EUR |
469,640.7766 |
0.0425 EUR |
0.0411 EUR |
0.0434 EUR |
0.0411 EUR |
| 2025-08-01 |
0.0444 EUR |
357,706.6564 |
0.0450 EUR |
0.0438 EUR |
0.0453 EUR |
0.0439 EUR |
| 2025-07-31 |
0.0479 EUR |
103,917.5479 |
0.0494 EUR |
0.0466 EUR |
0.0495 EUR |
0.0466 EUR |
| 2025-07-30 |
0.0480 EUR |
130,385.7873 |
0.0498 EUR |
0.0465 EUR |
0.0498 EUR |
0.0478 EUR |
| 2025-07-29 |
0.0485 EUR |
169,151.7091 |
0.0487 EUR |
0.0474 EUR |
0.0507 EUR |
0.0487 EUR |
| 2025-07-28 |
0.0509 EUR |
113,024.9812 |
0.0517 EUR |
0.0483 EUR |
0.0531 EUR |
0.0483 EUR |
| 2025-07-27 |
0.0514 EUR |
86,514.7344 |
0.0493 EUR |
0.0492 EUR |
0.0518 EUR |
0.0513 EUR |
| 2025-07-26 |
0.0485 EUR |
3,844.9650 |
0.0478 EUR |
0.0478 EUR |
0.0494 EUR |
0.0486 EUR |
| 2025-07-25 |
0.0462 EUR |
199,431.1863 |
0.0465 EUR |
0.0450 EUR |
0.0483 EUR |
0.0467 EUR |
| 2025-07-24 |
0.0464 EUR |
228,136.9396 |
0.0480 EUR |
0.0441 EUR |
0.0481 EUR |
0.0478 EUR |
| 2025-07-23 |
0.0482 EUR |
149,880.0651 |
0.0517 EUR |
0.0470 EUR |
0.0517 EUR |
0.0475 EUR |
| 2025-07-22 |
0.0515 EUR |
515,907.5068 |
0.0537 EUR |
0.0501 EUR |
0.0540 EUR |
0.0526 EUR |
| 2025-07-21 |
0.0538 EUR |
134,550.0207 |
0.0535 EUR |
0.0524 EUR |
0.0558 EUR |
0.0531 EUR |