Market [unlinked] / EUR
Identifier on Kraken: ZKEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-20 |
0.0541 EUR |
78,550.1326 |
0.0515 EUR |
0.0515 EUR |
0.0553 EUR |
0.0540 EUR |
| 2025-07-19 |
0.0516 EUR |
12,093.4463 |
0.0530 EUR |
0.0497 EUR |
0.0530 EUR |
0.0497 EUR |
| 2025-07-18 |
0.0536 EUR |
264,473.8303 |
0.0525 EUR |
0.0495 EUR |
0.0554 EUR |
0.0500 EUR |
| 2025-07-17 |
0.0517 EUR |
63,256.2604 |
0.0531 EUR |
0.0502 EUR |
0.0532 EUR |
0.0531 EUR |
| 2025-07-16 |
0.0519 EUR |
128,806.3788 |
0.0514 EUR |
0.0503 EUR |
0.0539 EUR |
0.0530 EUR |
| 2025-07-15 |
0.0471 EUR |
238,557.0192 |
0.0474 EUR |
0.0452 EUR |
0.0513 EUR |
0.0509 EUR |
| 2025-07-14 |
0.0476 EUR |
202,011.7999 |
0.0469 EUR |
0.0463 EUR |
0.0491 EUR |
0.0467 EUR |
| 2025-07-13 |
0.0481 EUR |
6,224.2973 |
0.0463 EUR |
0.0460 EUR |
0.0487 EUR |
0.0485 EUR |
| 2025-07-12 |
0.0472 EUR |
71,168.6396 |
0.0484 EUR |
0.0455 EUR |
0.0486 EUR |
0.0455 EUR |
| 2025-07-11 |
0.0507 EUR |
115,704.6972 |
0.0477 EUR |
0.0477 EUR |
0.0541 EUR |
0.0497 EUR |
| 2025-07-10 |
0.0424 EUR |
51,163.4042 |
0.0420 EUR |
0.0414 EUR |
0.0447 EUR |
0.0447 EUR |
| 2025-07-09 |
0.0406 EUR |
172,724.4300 |
0.0391 EUR |
0.0391 EUR |
0.0417 EUR |
0.0416 EUR |
| 2025-07-08 |
0.0386 EUR |
2,257.5331 |
0.0386 EUR |
0.0386 EUR |
0.0386 EUR |
0.0386 EUR |
| 2025-07-07 |
0.0391 EUR |
40,422.6570 |
0.0393 EUR |
0.0391 EUR |
0.0393 EUR |
0.0391 EUR |
| 2025-07-06 |
0.0383 EUR |
11,306.9220 |
0.0381 EUR |
0.0377 EUR |
0.0395 EUR |
0.0395 EUR |
| 2025-07-05 |
0.0382 EUR |
27,172.2859 |
0.0384 EUR |
0.0380 EUR |
0.0387 EUR |
0.0381 EUR |
| 2025-07-04 |
0.0403 EUR |
71,167.9350 |
0.0421 EUR |
0.0395 EUR |
0.0421 EUR |
0.0396 EUR |
| 2025-07-03 |
0.0418 EUR |
69,758.7659 |
0.0415 EUR |
0.0410 EUR |
0.0426 EUR |
0.0410 EUR |
| 2025-07-02 |
0.0375 EUR |
144,856.5519 |
0.0370 EUR |
0.0369 EUR |
0.0408 EUR |
0.0408 EUR |
| 2025-07-01 |
0.0389 EUR |
44,484.3937 |
0.0398 EUR |
0.0383 EUR |
0.0398 EUR |
0.0384 EUR |
| 2025-06-30 |
0.0407 EUR |
70,017.8462 |
0.0430 EUR |
0.0402 EUR |
0.0430 EUR |
0.0406 EUR |
| 2025-06-29 |
0.0400 EUR |
16,313.5762 |
0.0399 EUR |
0.0396 EUR |
0.0411 EUR |
0.0397 EUR |
| 2025-06-28 |
0.0378 EUR |
112,119.0347 |
0.0376 EUR |
0.0376 EUR |
0.0394 EUR |
0.0394 EUR |
| 2025-06-27 |
0.0385 EUR |
102,083.1929 |
0.0391 EUR |
0.0379 EUR |
0.0391 EUR |
0.0379 EUR |
| 2025-06-26 |
0.0383 EUR |
37,647.1408 |
0.0381 EUR |
0.0369 EUR |
0.0392 EUR |
0.0371 EUR |
| 2025-06-25 |
0.0390 EUR |
91,607.9382 |
0.0396 EUR |
0.0381 EUR |
0.0396 EUR |
0.0391 EUR |
| 2025-06-24 |
0.0388 EUR |
59,206.0922 |
0.0387 EUR |
0.0385 EUR |
0.0390 EUR |
0.0390 EUR |
| 2025-06-23 |
0.0345 EUR |
253,395.5883 |
0.0339 EUR |
0.0337 EUR |
0.0355 EUR |
0.0355 EUR |
| 2025-06-22 |
0.0335 EUR |
169,337.3345 |
0.0351 EUR |
0.0326 EUR |
0.0351 EUR |
0.0326 EUR |
| 2025-06-21 |
0.0369 EUR |
97,834.8231 |
0.0381 EUR |
0.0360 EUR |
0.0383 EUR |
0.0360 EUR |
| 2025-06-20 |
0.0395 EUR |
32,877.0394 |
0.0391 EUR |
0.0390 EUR |
0.0407 EUR |
0.0401 EUR |
| 2025-06-19 |
0.0400 EUR |
65,794.8162 |
0.0404 EUR |
0.0395 EUR |
0.0407 EUR |
0.0397 EUR |
| 2025-06-18 |
0.0403 EUR |
392,397.5498 |
0.0411 EUR |
0.0382 EUR |
0.0414 EUR |
0.0382 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 |