Identifier on Kraken: HFTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.2731 EUR |
271.6952 HFT |
0.2768 EUR |
0.2727 EUR |
0.2768 EUR |
0.2727 EUR |
| 2024-05-18 |
0.2777 EUR |
1,935.7585 HFT |
0.2804 EUR |
0.2745 EUR |
0.2804 EUR |
0.2789 EUR |
| 2024-05-17 |
0.2801 EUR |
37,559.3249 HFT |
0.2768 EUR |
0.2733 EUR |
0.2959 EUR |
0.2788 EUR |
| 2024-05-16 |
0.2697 EUR |
7,421.1139 HFT |
0.2750 EUR |
0.2600 EUR |
0.2750 EUR |
0.2670 EUR |
| 2024-05-15 |
0.2672 EUR |
6,465.3988 HFT |
0.2584 EUR |
0.2576 EUR |
0.2723 EUR |
0.2723 EUR |
| 2024-05-14 |
0.2604 EUR |
5,151.8196 HFT |
0.2670 EUR |
0.2569 EUR |
0.2670 EUR |
0.2606 EUR |
| 2024-05-13 |
0.2653 EUR |
3,707.1579 HFT |
0.2576 EUR |
0.2576 EUR |
0.2747 EUR |
0.2746 EUR |
| 2024-05-12 |
0.2750 EUR |
22,957.2050 HFT |
0.2741 EUR |
0.2735 EUR |
0.2762 EUR |
0.2735 EUR |
| 2024-05-11 |
0.2786 EUR |
3,273.7111 HFT |
0.2800 EUR |
0.2784 EUR |
0.2800 EUR |
0.2784 EUR |
| 2024-05-10 |
0.2989 EUR |
21,180.9342 HFT |
0.2986 EUR |
0.2772 EUR |
0.3200 EUR |
0.2772 EUR |
| 2024-05-09 |
0.2897 EUR |
5,441.7801 HFT |
0.2846 EUR |
0.2803 EUR |
0.2987 EUR |
0.2955 EUR |
| 2024-05-08 |
0.2905 EUR |
9,529.6283 HFT |
0.2857 EUR |
0.2814 EUR |
0.2979 EUR |
0.2868 EUR |
| 2024-05-07 |
0.2990 EUR |
1,749.7346 HFT |
0.2955 EUR |
0.2927 EUR |
0.3027 EUR |
0.2951 EUR |
| 2024-05-06 |
0.3053 EUR |
14,149.5414 HFT |
0.3085 EUR |
0.2975 EUR |
0.3126 EUR |
0.2975 EUR |
| 2024-05-05 |
0.2964 EUR |
9,688.4521 HFT |
0.2884 EUR |
0.2884 EUR |
0.3197 EUR |
0.3038 EUR |
| 2024-05-04 |
0.2881 EUR |
6,894.7967 HFT |
0.2891 EUR |
0.2866 EUR |
0.2938 EUR |
0.2938 EUR |
| 2024-05-03 |
0.2853 EUR |
25,537.8732 HFT |
0.2797 EUR |
0.2767 EUR |
0.2962 EUR |
0.2909 EUR |
| 2024-05-02 |
0.2723 EUR |
15,675.4979 HFT |
0.2594 EUR |
0.2594 EUR |
0.2823 EUR |
0.2813 EUR |
| 2024-05-01 |
0.2549 EUR |
33,574.8872 HFT |
0.2588 EUR |
0.2446 EUR |
0.2679 EUR |
0.2678 EUR |
| 2024-04-30 |
0.2500 EUR |
15,144.5112 HFT |
0.2647 EUR |
0.2400 EUR |
0.2647 EUR |
0.2498 EUR |
| 2024-04-29 |
0.2621 EUR |
18,403.2748 HFT |
0.2660 EUR |
0.2600 EUR |
0.2660 EUR |
0.2600 EUR |
| 2024-04-28 |
0.2767 EUR |
10,403.9512 HFT |
0.2784 EUR |
0.2728 EUR |
0.2784 EUR |
0.2777 EUR |
| 2024-04-27 |
0.2730 EUR |
11,073.5666 HFT |
0.2655 EUR |
0.2655 EUR |
0.2816 EUR |
0.2742 EUR |
| 2024-04-26 |
0.2737 EUR |
1,908.2735 HFT |
0.2781 EUR |
0.2727 EUR |
0.2824 EUR |
0.2783 EUR |
| 2024-04-25 |
0.2880 EUR |
11,004.5324 HFT |
0.2841 EUR |
0.2829 EUR |
0.2924 EUR |
0.2922 EUR |
| 2024-04-24 |
0.3089 EUR |
65,157.1298 HFT |
0.3085 EUR |
0.2898 EUR |
0.3150 EUR |
0.2898 EUR |
| 2024-04-23 |
0.2997 EUR |
28,940.9667 HFT |
0.3020 EUR |
0.2962 EUR |
0.3041 EUR |
0.3033 EUR |
| 2024-04-22 |
0.3050 EUR |
14,285.8119 HFT |
0.3050 EUR |
0.3000 EUR |
0.3073 EUR |
0.3073 EUR |
| 2024-04-21 |
0.3043 EUR |
8,236.8708 HFT |
0.3014 EUR |
0.2966 EUR |
0.3048 EUR |
0.2966 EUR |
| 2024-04-20 |
0.2985 EUR |
27,810.0165 HFT |
0.2928 EUR |
0.2920 EUR |
0.3107 EUR |
0.3087 EUR |
| 2024-04-19 |
0.2848 EUR |
38,718.3861 HFT |
0.2835 EUR |
0.2610 EUR |
0.2969 EUR |
0.2898 EUR |
| 2024-04-18 |
0.2821 EUR |
37,686.7889 HFT |
0.2823 EUR |
0.2747 EUR |
0.2873 EUR |
0.2860 EUR |
| 2024-04-17 |
0.2805 EUR |
6,362.8219 HFT |
0.2883 EUR |
0.2750 EUR |
0.2883 EUR |
0.2828 EUR |
| 2024-04-16 |
0.2783 EUR |
4,157.2525 HFT |
0.2826 EUR |
0.2761 EUR |
0.2878 EUR |
0.2835 EUR |
| 2024-04-15 |
0.2960 EUR |
44,310.1693 HFT |
0.2922 EUR |
0.2744 EUR |
0.3182 EUR |
0.2876 EUR |
| 2024-04-14 |
0.2776 EUR |
12,031.1633 HFT |
0.2736 EUR |
0.2645 EUR |
0.3636 EUR |
0.2779 EUR |
| 2024-04-13 |
0.2541 EUR |
77,349.9079 HFT |
0.3215 EUR |
0.2299 EUR |
0.3227 EUR |
0.2462 EUR |
| 2024-04-12 |
0.3159 EUR |
128,424.5304 HFT |
0.3867 EUR |
0.2932 EUR |
0.3875 EUR |
0.3205 EUR |
| 2024-04-11 |
0.3860 EUR |
8,684.1175 HFT |
0.3943 EUR |
0.3716 EUR |
0.3972 EUR |
0.3716 EUR |
| 2024-04-10 |
0.3901 EUR |
29,538.4168 HFT |
0.3951 EUR |
0.3819 EUR |
0.4048 EUR |
0.3966 EUR |
| 2024-04-09 |
0.4064 EUR |
26,701.8123 HFT |
0.4107 EUR |
0.3956 EUR |
0.4204 EUR |
0.3956 EUR |
| 2024-04-08 |
0.4063 EUR |
6,160.5891 HFT |
0.3940 EUR |
0.3940 EUR |
0.4152 EUR |
0.4149 EUR |
| 2024-04-07 |
0.3868 EUR |
6,172.2267 HFT |
0.3796 EUR |
0.3796 EUR |
0.3925 EUR |
0.3925 EUR |
| 2024-04-06 |
0.3774 EUR |
1,309.8438 HFT |
0.3771 EUR |
0.3726 EUR |
0.3796 EUR |
0.3726 EUR |
| 2024-04-05 |
0.3760 EUR |
8,020.0966 HFT |
0.3885 EUR |
0.3650 EUR |
0.3885 EUR |
0.3756 EUR |
| 2024-04-04 |
0.3944 EUR |
14,565.4278 HFT |
0.3991 EUR |
0.3859 EUR |
0.4019 EUR |
0.3958 EUR |
| 2024-04-03 |
0.3902 EUR |
35,087.4642 HFT |
0.3782 EUR |
0.3772 EUR |
0.4408 EUR |
0.4029 EUR |
| 2024-04-02 |
0.3827 EUR |
13,457.3480 HFT |
0.3860 EUR |
0.3750 EUR |
0.3914 EUR |
0.3826 EUR |
| 2024-04-01 |
0.4146 EUR |
44,796.9174 HFT |
0.4251 EUR |
0.3905 EUR |
0.4430 EUR |
0.4075 EUR |
| 2024-03-31 |
0.4198 EUR |
15,838.4333 HFT |
0.4092 EUR |
0.4092 EUR |
0.4336 EUR |
0.4288 EUR |