Dark

OPENEUR
OPEN / Euro
crypto

Inactive

Mar 21, 2026 12:35:00 AM EDT

0.1329EUR+2.546%(+0.0033)13,7050

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-20	0.1302	0.1349	0.1302	0.1313	+1.312%	13,705	0.000%
2026-03-19	0.1326	0.1329	0.1289	0.1296	-2.994%	4,640	+1.312%
2026-03-18	0.1368	0.1385	0.1309	0.1336	-1.981%	29,467	-1.722%
2026-03-17	0.1378	0.1392	0.1346	0.1363	-1.089%	39,099	-3.668%
2026-03-16	0.1348	0.1392	0.1332	0.1378	+2.759%	36,773	-4.717%
2026-03-15	0.1341	0.1351	0.1330	0.1341	+0.600%	15,869	-2.088%
2026-03-14	0.1327	0.1341	0.1313	0.1333	-1.624%	20,925	-1.500%
2026-03-13	0.1337	0.1357	0.1323	0.1355	+1.803%	280,085	-3.100%
2026-03-12	0.1328	0.1359	0.1314	0.1331	+0.605%	56,121	-1.352%
2026-03-11	0.1289	0.1323	0.1289	0.1323	+1.457%	2,495	-0.756%
2026-03-10	0.1285	0.1320	0.1284	0.1304	+3.002%	69,856	+0.690%
2026-03-09	0.1243	0.1277	0.1236	0.1266	+0.796%	19,322	+3.712%
2026-03-08	0.1258	0.1295	0.1236	0.1256	-1.024%	41,901	+4.538%
2026-03-07	0.1221	0.1287	0.1201	0.1269	+4.102%	62,451	+3.467%
2026-03-06	0.1265	0.1279	0.1215	0.1219	-3.407%	48,533	+7.711%
2026-03-05	0.1279	0.1299	0.1241	0.1262	+0.318%	60,361	+4.041%
2026-03-04	0.1247	0.1280	0.1246	0.1258	+0.239%	75,502	+4.372%
2026-03-03	0.1217	0.1263	0.1217	0.1255	+1.702%	98,946	+4.622%
2026-03-02	0.1227	0.1253	0.1206	0.1234	+0.162%	80,650	+6.402%
2026-03-01	0.1258	0.1258	0.1213	0.1232	-2.762%	7,748	+6.575%
2026-02-28	0.1270	0.1299	0.1190	0.1267	-1.783%	148,401	+3.631%
2026-02-27	0.1280	0.1332	0.1280	0.1290	+1.256%	131,559	+1.783%
2026-02-26	0.1293	0.1293	0.1245	0.1274	-1.240%	47,961	+3.061%
2026-02-25	0.1255	0.1307	0.1255	0.1290	+3.365%	325,655	+1.783%
2026-02-24	0.1218	0.1270	0.1201	0.1248	+2.295%	407,740	+5.208%
2026-02-23	0.1228	0.1261	0.1194	0.1220	-4.239%	228,353	+7.623%
2026-02-22	0.1278	0.1287	0.1263	0.1274	-1.546%	101,543	+3.061%
2026-02-21	0.1311	0.1314	0.1286	0.1294	-2.853%	39,373	+1.468%
2026-02-20	0.1300	0.1338	0.1298	0.1332	+1.679%	167,642	-1.426%
2026-02-19	0.1328	0.1343	0.1256	0.1310	-2.457%	88,452	+0.229%
2026-02-18	0.1344	0.1380	0.1329	0.1343	-0.959%	37,990	-2.234%
2026-02-17	0.1346	0.1417	0.1345	0.1356	+1.802%	205,604	-3.171%
2026-02-16	0.1383	0.1402	0.1323	0.1332	-2.986%	107,984	-1.426%
2026-02-15	0.1490	0.1490	0.1370	0.1373	-8.161%	139,613	-4.370%
2026-02-14	0.1483	0.1544	0.1439	0.1495	+0.877%	254,375	-12.174%
2026-02-13	0.1452	0.1537	0.1390	0.1482	-1.068%	345,964	-11.404%
2026-02-12	0.1590	0.1624	0.1449	0.1498	-5.786%	413,795	-12.350%
2026-02-11	0.1453	0.1607	0.1402	0.1590	+10.187%	589,096	-17.421%
2026-02-10	0.1360	0.1478	0.1348	0.1443	+5.482%	402,510	-9.009%
2026-02-09	0.1337	0.1392	0.1281	0.1368	+2.472%	469,299	-4.020%
2026-02-08	0.1307	0.1357	0.1303	0.1335	+0.376%	69,438	-1.648%
2026-02-07	0.1406	0.1484	0.1330	0.1330	-4.040%	484,878	-1.278%
2026-02-06	0.1283	0.1407	0.1180	0.1386	+9.134%	1,912,768	-5.267%
2026-02-05	0.1392	0.1465	0.1213	0.1270	-8.501%	3,116,405	+3.386%
2026-02-04	0.1366	0.1443	0.1339	0.1388	+1.834%	1,301,612	-5.403%
2026-02-03	0.1396	0.1452	0.1298	0.1363	-2.851%	3,176,358	-3.668%
2026-02-02	0.1291	0.1436	0.1260	0.1403	+10.734%	3,511,675	-6.415%
2026-02-01	0.1247	0.1463	0.1236	0.1267	+1.522%	645,397	+3.631%
2026-01-31	0.1347	0.1366	0.1144	0.1248	-7.692%	2,073,526	+5.208%
2026-01-30	0.1232	0.1374	0.1216	0.1352	+7.901%	2,234,697	-2.885%
2026-01-29	0.1313	0.1313	0.1205	0.1253	-6.771%	882,689	+4.789%
2026-01-28	0.1363	0.1453	0.1313	0.1344	-1.394%	1,636,637	-2.307%
2026-01-27	0.1416	0.1505	0.1326	0.1363	-3.743%	1,599,472	-3.668%
2026-01-26	0.1281	0.1457	0.1273	0.1416	+5.988%	53,947	-7.274%
2026-01-25	0.1540	0.1601	0.1336	0.1336	-14.469%	17,532	-1.722%
2026-01-24	0.1328	0.1600	0.1327	0.1562	+17.798%	243,181	-15.941%
2026-01-23	0.1276	0.1416	0.1276	0.1326	+5.826%	2,721,736	-0.980%
2026-01-22	0.1308	0.1341	0.1253	0.1253	-4.058%	416,675	+4.789%
2026-01-21	0.1264	0.1333	0.1259	0.1306	+3.816%	955,285	+0.536%
2026-01-20	0.1409	0.1418	0.1258	0.1258	-9.170%	209,760	+4.372%
2026-01-19	0.1323	0.1428	0.1272	0.1385	-7.605%	1,003,481	-5.199%
2026-01-18	0.1528	0.1587	0.1498	0.1499	-1.121%	337,319	-12.408%
2026-01-17	0.1537	0.1577	0.1509	0.1516	-1.366%	760,144	-13.391%
2026-01-16	0.1484	0.1546	0.1443	0.1537	+3.293%	1,008,431	-14.574%
2026-01-15	0.1521	0.1534	0.1457	0.1488	-2.234%	423,595	-11.761%
2026-01-14	0.1461	0.1536	0.1422	0.1522	+4.247%	464,852	-13.732%
2026-01-13	0.1390	0.1469	0.1385	0.1460	+2.313%	151,976	-10.068%
2026-01-12	0.1432	0.1435	0.1387	0.1427	-0.696%	20,558	-7.989%
2026-01-11	0.1454	0.1486	0.1436	0.1437	-1.911%	210,278	-8.629%
2026-01-10	0.1413	0.1468	0.1413	0.1465	+2.952%	139,347	-10.375%
2026-01-09	0.1445	0.1445	0.1423	0.1423	-0.628%	1,572	-7.730%
2026-01-08	0.1500	0.1524	0.1412	0.1432	-3.634%	110,879	-8.310%
2026-01-07	0.1541	0.1558	0.1486	0.1486	-0.134%	10,777	-11.642%
2026-01-06	0.1523	0.1562	0.1481	0.1488	-2.554%	209,033	-11.761%
2026-01-05	0.1479	0.1546	0.1440	0.1527	+2.759%	295,429	-14.014%
2026-01-04	0.1477	0.1506	0.1462	0.1486	+2.271%	175,536	-11.642%
2026-01-03	0.1446	0.1469	0.1425	0.1453	+0.763%	62,033	-9.635%
2026-01-02	0.1378	0.1454	0.1353	0.1442	+4.569%	548,600	-8.946%
2026-01-01	0.1331	0.1387	0.1329	0.1379	+3.919%	126,469	-4.786%
2025-12-31	0.1443	0.1443	0.1277	0.1327	-8.039%	144,401	-1.055%
2025-12-30	0.1373	0.1581	0.1373	0.1443	+4.188%	727,733	-9.009%
2025-12-29	0.1420	0.1445	0.1361	0.1385	+2.063%	335,688	-5.199%
2025-12-28	0.1387	0.1387	0.1353	0.1357	-2.654%	3,352	-3.242%
2025-12-27	0.1384	0.1400	0.1377	0.1394	+1.014%	58,606	-5.811%
2025-12-26	0.1441	0.1441	0.1374	0.1380	-5.738%	118,495	-4.855%
2025-12-25	0.1447	0.1464	0.1397	0.1464	+2.881%	121,057	-10.314%
2025-12-24	0.1396	0.1423	0.1396	0.1423	+4.786%	172,158	-7.730%
2025-12-23	0.1410	0.1410	0.1357	0.1358	-4.299%	338	-3.314%
2025-12-22	0.1487	0.1551	0.1414	0.1419	-4.186%	85,628	-7.470%
2025-12-21	0.1507	0.1994	0.1474	0.1481	-2.758%	1,560,114	-11.344%
2025-12-20	0.1454	0.1541	0.1454	0.1523	+3.817%	1,101,229	-13.789%
2025-12-19	0.1360	0.1469	0.1360	0.1467	-3.104%	20,177	-10.498%
2025-12-18	0.1415	0.1514	0.1356	0.1514	+3.770%	36,276	-13.276%
2025-12-17	0.1600	0.1675	0.1459	0.1459	-5.444%	1,508	-10.007%
2025-12-16	0.1525	0.1550	0.1525	0.1543	-2.956%	56	-14.906%
2025-12-15	0.1651	0.1651	0.1586	0.1590	-4.562%	319	-17.421%
2025-12-14	0.1741	0.1743	0.1661	0.1666	-2.115%	974	-21.188%
2025-12-12	0.1766	0.1777	0.1675	0.1702	-2.015%	2,525	-22.855%
2025-12-11	0.1729	0.1737	0.1729	0.1737	-5.598%	89	-24.410%
2025-12-10	0.1870	0.1877	0.1839	0.1840	-3.766%	781	-28.641%
2025-12-09	0.1819	0.1912	0.1807	0.1912	+4.538%	1,217	-31.328%
2025-12-08	0.1867	0.1895	0.1829	0.1829	+0.716%	2,124	-28.212%
2025-12-07	0.1890	0.1894	0.1816	0.1816	-3.864%	352	-27.698%
2025-12-06	0.1864	0.1890	0.1853	0.1889	+1.287%	1,222	-30.492%
2025-12-05	0.1936	0.1943	0.1864	0.1865	-3.866%	2,225	-29.598%
2025-12-04	0.1996	0.1998	0.1925	0.1940	-4.055%	875	-32.320%
2025-12-03	0.1914	0.2037	0.1914	0.2022	+5.643%	1,675	-35.064%
2025-12-02	0.1824	0.1954	0.1824	0.1914	+2.793%	2,130	-31.400%
2025-12-01	0.1931	0.1933	0.1796	0.1862	-7.455%	2,783	-29.484%
2025-11-30	0.1998	0.2041	0.1998	0.2012	-2.943%	1,291	-34.742%
2025-11-29	0.2073	0.2107	0.2072	0.2073	-0.956%	806	-36.662%
2025-11-28	0.2215	0.2295	0.2087	0.2093	-8.722%	461	-37.267%
2025-11-27	0.2141	0.2294	0.2130	0.2293	+9.660%	1,212	-42.739%
2025-11-26	0.2102	0.2108	0.2034	0.2091	-1.646%	960	-37.207%
2025-11-25	0.2178	0.2231	0.2087	0.2126	-2.566%	1,843	-38.241%
2025-11-24	0.2062	0.2403	0.2062	0.2182	+6.077%	38,863	-39.826%
2025-11-23	0.2134	0.2140	0.2003	0.2057	-3.427%	2,109	-36.169%
2025-11-22	0.2178	0.2406	0.2073	0.2130	-0.514%	19,723	-38.357%
2025-11-21	0.1956	0.2141	0.1791	0.2141	+1.855%	14,634	-38.674%
2025-11-20	0.2147	0.2217	0.2017	0.2102	-1.268%	1,471	-37.536%
2025-11-19	0.2098	0.2129	0.2000	0.2129	+0.662%	1,619	-38.328%
2025-11-18	0.2069	0.2160	0.2043	0.2115	+1.977%	1,115	-37.920%
2025-11-17	0.2148	0.2175	0.2071	0.2074	-5.684%	1,289	-36.692%
2025-11-16	0.2220	0.2220	0.2199	0.2199	-0.901%	243	-40.291%
2025-11-15	0.2203	0.2242	0.2191	0.2219	+1.836%	4,885	-40.829%
2025-11-14	0.2127	0.2185	0.2089	0.2179	-1.492%	2,012	-39.743%
2025-11-13	0.2358	0.2381	0.2195	0.2212	-5.992%	990	-40.642%
2025-11-12	0.2384	0.2436	0.2285	0.2353	-1.176%	5,346	-44.199%
2025-11-11	0.2534	0.2534	0.2381	0.2381	-6.883%	1,385	-44.855%
2025-11-10	0.2606	0.2606	0.2494	0.2557	+0.749%	8,791	-48.651%
2025-11-09	0.2482	0.2557	0.2409	0.2538	-2.572%	3,192	-48.266%
2025-11-08	0.2549	0.2844	0.2506	0.2605	+3.909%	13,777	-49.597%
2025-11-07	0.2352	0.2524	0.2295	0.2507	+10.441%	5,166	-47.627%
2025-11-06	0.2481	0.2486	0.2270	0.2270	-10.277%	7,264	-42.159%
2025-11-05	0.2487	0.2539	0.2483	0.2530	+1.322%	192	-48.103%
2025-11-04	0.2544	0.2544	0.2354	0.2497	-2.537%	6,004	-47.417%
2025-11-03	0.2756	0.2756	0.2468	0.2562	-15.025%	3,088	-48.751%
2025-11-02	0.3041	0.3041	0.2982	0.3015	-2.301%	454	-56.451%
2025-11-01	0.3014	0.3362	0.3014	0.3086	+3.142%	7,643	-57.453%
2025-10-31	0.2941	0.2999	0.2886	0.2992	+3.781%	4,395	-56.116%
2025-10-30	0.3282	0.3296	0.2789	0.2883	-11.483%	9,849	-54.457%
2025-10-29	0.3168	0.3390	0.3168	0.3257	+3.759%	6,010	-59.687%
2025-10-28	0.3329	0.3441	0.3102	0.3139	-2.394%	6,359	-58.171%
2025-10-27	0.3409	0.3488	0.3216	0.3216	-6.944%	1,671	-59.173%
2025-10-26	0.3357	0.3583	0.3356	0.3456	+3.690%	5,877	-62.008%
2025-10-25	0.3320	0.3724	0.3298	0.3333	+2.839%	73,646	-60.606%
2025-10-24	0.3104	0.3267	0.3023	0.3241	+6.402%	11,068	-59.488%
2025-10-23	0.3075	0.3103	0.2992	0.3046	+4.208%	8,641	-56.894%
2025-10-22	0.3397	0.3499	0.2912	0.2923	-13.161%	8,812	-55.080%
2025-10-21	0.3223	0.3889	0.3210	0.3366	+5.949%	80,738	-60.992%
2025-10-20	0.2923	0.3267	0.2900	0.3177	+8.208%	83,253	-58.672%
2025-10-19	0.2845	0.3039	0.2836	0.2936	+1.311%	13,617	-55.279%
2025-10-18	0.2950	0.3039	0.2845	0.2898	-1.596%	231,324	-54.693%
2025-10-17	0.3037	0.3038	0.2759	0.2945	-5.639%	6,031	-55.416%
2025-10-16	0.3327	0.3377	0.3094	0.3121	-6.613%	30,186	-57.930%
2025-10-15	0.3679	0.3707	0.3309	0.3342	-8.313%	23,530	-60.712%
2025-10-14	0.3930	0.3930	0.3405	0.3645	-6.658%	27,269	-63.978%
2025-10-13	0.3849	0.4028	0.3735	0.3905	+2.763%	88,343	-66.376%
2025-10-12	0.3475	0.4187	0.3367	0.3800	+12.860%	71,462	-65.447%
2025-10-11	0.3183	0.4400	0.2956	0.3367	+6.181%	68,231	-61.004%
2025-10-10	0.4717	0.4717	0.1659	0.3171	-34.116%	226,262	-58.594%
2025-10-09	0.5506	0.5559	0.4733	0.4813	-13.869%	46,888	-72.720%
2025-10-08	0.5264	0.5588	0.5085	0.5588	+5.553%	17,106	-76.503%
2025-10-07	0.5350	0.6102	0.5243	0.5294	-0.207%	135,559	-75.198%
2025-10-06	0.5045	0.5305	0.4756	0.5305	+3.553%	38,443	-75.250%
2025-10-05	0.4574	0.5667	0.4574	0.5123	+11.978%	117,370	-74.370%
2025-10-04	0.5304	0.5361	0.4491	0.4575	-12.907%	46,246	-71.301%
2025-10-03	0.3829	0.5932	0.3829	0.5253	+37.585%	285,671	-75.005%
2025-10-02	0.3911	0.4019	0.3671	0.3818	-1.471%	8,299	-65.610%
2025-10-01	0.3651	0.4035	0.3542	0.3875	+5.990%	116,295	-66.116%
2025-09-30	0.3972	0.3972	0.3462	0.3656	-8.805%	34,109	-64.086%
2025-09-29	0.4634	0.4657	0.3905	0.4009	-14.338%	58,416	-67.249%
2025-09-28	0.4685	0.4685	0.4500	0.4680	-0.404%	10,563	-71.944%
2025-09-27	0.4894	0.4928	0.4602	0.4699	-6.525%	5,571	-72.058%
2025-09-26	0.5115	0.5172	0.4733	0.5027	-1.509%	5,707	-73.881%
2025-09-25	0.5962	0.6011	0.5082	0.5104	-15.984%	31,505	-74.275%
2025-09-24	0.6328	0.6328	0.6000	0.6075	-4.721%	25,659	-78.387%
2025-09-23	0.6503	0.6536	0.6038	0.6376	-1.878%	6,087	-79.407%
2025-09-22	0.8477	0.8478	0.6367	0.6498	-21.692%	53,210	-79.794%
2025-09-21	0.7996	0.9295	0.7917	0.8298	+3.868%	76,891	-84.177%
2025-09-20	0.7531	0.8396	0.7241	0.7989	+3.659%	55,315	-83.565%
2025-09-19	0.7398	0.8078	0.7255	0.7707	+5.865%	65,345	-82.964%
2025-09-18	0.7268	0.7412	0.7128	0.7280	+0.289%	17,347	-81.964%
2025-09-17	0.7419	0.7419	0.6992	0.7259	-0.343%	9,938	-81.912%
2025-09-16	0.7272	0.7451	0.6978	0.7284	+0.069%	13,297	-81.974%
2025-09-15	0.8467	0.8535	0.7139	0.7279	-14.776%	72,203	-81.962%
2025-09-14	0.8578	0.9900	0.8230	0.8541	-0.070%	220,396	-84.627%
2025-09-13	0.7875	0.8693	0.7626	0.8547	+8.893%	73,513	-84.638%
2025-09-12	0.7782	0.8052	0.7504	0.7849	+0.874%	15,964	-83.272%
2025-09-11	0.8730	0.8767	0.7409	0.7781	-12.828%	49,289	-83.126%
2025-09-10	0.9347	1.3203	0.8365	0.8926	-6.612%	249,991	-85.290%
2025-09-09	1.1989	1.3324	0.8926	0.9558	-32.237%	144,404	-86.263%
2025-09-08	0.9023	1.9294	0.5047	1.4105	0.000%	288,297	-90.691%

.dark-mode .TVQjR3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TVQjR3{ color: #333333; background-color: white; border: 2px solid #333333; }OPENEUROPEN / Eurocrypto

OPENEUR
OPEN / Euro
crypto