Identifier on Kraken: HFTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-13 |
0.5035 EUR |
45,397.6823 HFT |
0.5163 EUR |
0.4611 EUR |
0.5464 EUR |
0.5282 EUR |
| 2023-02-12 |
0.5245 EUR |
38,108.6687 HFT |
0.5081 EUR |
0.4909 EUR |
0.5593 EUR |
0.5593 EUR |
| 2023-02-11 |
0.4775 EUR |
26,681.1824 HFT |
0.4484 EUR |
0.4484 EUR |
0.5051 EUR |
0.4934 EUR |
| 2023-02-10 |
0.4379 EUR |
49,689.4756 HFT |
0.4609 EUR |
0.4273 EUR |
0.4621 EUR |
0.4301 EUR |
| 2023-02-09 |
0.4563 EUR |
119,058.4930 HFT |
0.5062 EUR |
0.4417 EUR |
0.5150 EUR |
0.4492 EUR |
| 2023-02-08 |
0.5210 EUR |
60,749.5180 HFT |
0.5708 EUR |
0.4914 EUR |
0.5708 EUR |
0.4961 EUR |
| 2023-02-07 |
0.5526 EUR |
159,014.1342 HFT |
0.5285 EUR |
0.5048 EUR |
0.5999 EUR |
0.5879 EUR |
| 2023-02-06 |
0.5360 EUR |
284,683.4018 HFT |
0.4626 EUR |
0.4586 EUR |
0.8050 EUR |
0.5330 EUR |
| 2023-02-05 |
0.4472 EUR |
25,816.1653 HFT |
0.4618 EUR |
0.4289 EUR |
0.4697 EUR |
0.4598 EUR |
| 2023-02-04 |
0.4663 EUR |
30,898.2517 HFT |
0.4690 EUR |
0.4602 EUR |
0.4826 EUR |
0.4628 EUR |
| 2023-02-03 |
0.4636 EUR |
86,164.7981 HFT |
0.4488 EUR |
0.4444 EUR |
0.4858 EUR |
0.4663 EUR |
| 2023-02-02 |
0.4726 EUR |
109,869.3000 HFT |
0.4659 EUR |
0.4494 EUR |
0.4894 EUR |
0.4494 EUR |
| 2023-02-01 |
0.4431 EUR |
113,794.2467 HFT |
0.4424 EUR |
0.4041 EUR |
0.4712 EUR |
0.4652 EUR |
| 2023-01-31 |
0.4427 EUR |
38,479.6776 HFT |
0.4470 EUR |
0.4306 EUR |
0.4519 EUR |
0.4370 EUR |
| 2023-01-30 |
0.4423 EUR |
59,383.0947 HFT |
0.4954 EUR |
0.4194 EUR |
0.4954 EUR |
0.4284 EUR |
| 2023-01-29 |
0.4990 EUR |
28,780.0128 HFT |
0.4975 EUR |
0.4831 EUR |
0.5167 EUR |
0.4867 EUR |
| 2023-01-28 |
0.5065 EUR |
107,965.8023 HFT |
0.5098 EUR |
0.4846 EUR |
0.5472 EUR |
0.4981 EUR |
| 2023-01-27 |
0.4961 EUR |
193,805.6933 HFT |
0.4661 EUR |
0.4465 EUR |
0.5400 EUR |
0.5091 EUR |
| 2023-01-26 |
0.4784 EUR |
132,327.2672 HFT |
0.4882 EUR |
0.4496 EUR |
0.5285 EUR |
0.4619 EUR |
| 2023-01-25 |
0.4423 EUR |
142,103.3338 HFT |
0.3908 EUR |
0.3837 EUR |
0.5313 EUR |
0.4801 EUR |
| 2023-01-24 |
0.4320 EUR |
91,674.0013 HFT |
0.4141 EUR |
0.3974 EUR |
0.4556 EUR |
0.4000 EUR |
| 2023-01-23 |
0.4352 EUR |
166,202.3314 HFT |
0.4092 EUR |
0.4079 EUR |
0.4842 EUR |
0.4244 EUR |
| 2023-01-22 |
0.4090 EUR |
105,344.3364 HFT |
0.3907 EUR |
0.3798 EUR |
0.4467 EUR |
0.3849 EUR |
| 2023-01-21 |
0.3874 EUR |
146,306.8770 HFT |
0.3289 EUR |
0.3289 EUR |
0.4672 EUR |
0.4239 EUR |
| 2023-01-20 |
0.3172 EUR |
22,619.5880 HFT |
0.2977 EUR |
0.2956 EUR |
0.3505 EUR |
0.3298 EUR |
| 2023-01-19 |
0.2882 EUR |
27,646.4947 HFT |
0.2951 EUR |
0.2830 EUR |
0.2951 EUR |
0.2916 EUR |
| 2023-01-18 |
0.3038 EUR |
82,798.3803 HFT |
0.3133 EUR |
0.2819 EUR |
0.3185 EUR |
0.2861 EUR |
| 2023-01-17 |
0.3218 EUR |
47,379.4452 HFT |
0.3281 EUR |
0.3200 EUR |
0.3303 EUR |
0.3208 EUR |
| 2023-01-16 |
0.3303 EUR |
84,960.6175 HFT |
0.3402 EUR |
0.3170 EUR |
0.3436 EUR |
0.3264 EUR |
| 2023-01-15 |
0.3273 EUR |
89,463.9968 HFT |
0.3247 EUR |
0.3096 EUR |
0.3499 EUR |
0.3341 EUR |
| 2023-01-14 |
0.3361 EUR |
105,339.0786 HFT |
0.3120 EUR |
0.3120 EUR |
0.3689 EUR |
0.3277 EUR |
| 2023-01-13 |
0.3107 EUR |
50,186.9071 HFT |
0.3054 EUR |
0.3037 EUR |
0.3245 EUR |
0.3148 EUR |
| 2023-01-12 |
0.2964 EUR |
36,362.8594 HFT |
0.3003 EUR |
0.2860 EUR |
0.3060 EUR |
0.3019 EUR |
| 2023-01-11 |
0.2944 EUR |
29,220.6217 HFT |
0.3013 EUR |
0.2843 EUR |
0.3020 EUR |
0.2878 EUR |
| 2023-01-10 |
0.3050 EUR |
27,412.4996 HFT |
0.2967 EUR |
0.2963 EUR |
0.3165 EUR |
0.3024 EUR |
| 2023-01-09 |
0.2979 EUR |
26,283.5417 HFT |
0.2919 EUR |
0.2862 EUR |
0.3899 EUR |
0.2960 EUR |
| 2023-01-08 |
0.2792 EUR |
1,807.4000 HFT |
0.2792 EUR |
0.2758 EUR |
0.2818 EUR |
0.2818 EUR |
| 2023-01-07 |
0.2808 EUR |
2,146.5894 HFT |
0.2825 EUR |
0.2764 EUR |
0.2825 EUR |
0.2764 EUR |
| 2023-01-06 |
0.2780 EUR |
43,279.9623 HFT |
0.2931 EUR |
0.2725 EUR |
0.2931 EUR |
0.2806 EUR |
| 2023-01-05 |
0.2873 EUR |
43,254.1051 HFT |
0.2820 EUR |
0.2819 EUR |
0.2995 EUR |
0.2921 EUR |
| 2023-01-04 |
0.2824 EUR |
34,292.8565 HFT |
0.2784 EUR |
0.2769 EUR |
0.2941 EUR |
0.2842 EUR |
| 2023-01-03 |
0.2775 EUR |
19,421.0529 HFT |
0.2785 EUR |
0.2735 EUR |
0.2841 EUR |
0.2771 EUR |
| 2023-01-02 |
0.2790 EUR |
22,989.6112 HFT |
0.2720 EUR |
0.2715 EUR |
0.2878 EUR |
0.2819 EUR |
| 2023-01-01 |
0.2721 EUR |
22,287.7477 HFT |
0.2652 EUR |
0.2652 EUR |
0.2794 EUR |
0.2749 EUR |
| 2022-12-31 |
0.2701 EUR |
35,319.5505 HFT |
0.2705 EUR |
0.2619 EUR |
0.2816 EUR |
0.2640 EUR |
| 2022-12-30 |
0.2710 EUR |
116,405.2326 HFT |
0.2681 EUR |
0.2633 EUR |
0.2723 EUR |
0.2692 EUR |
| 2022-12-29 |
0.2668 EUR |
130,910.4731 HFT |
0.2714 EUR |
0.2627 EUR |
0.2720 EUR |
0.2698 EUR |
| 2022-12-28 |
0.2804 EUR |
31,483.1218 HFT |
0.3000 EUR |
0.2600 EUR |
0.3000 EUR |
0.2676 EUR |
| 2022-12-27 |
0.3127 EUR |
30,407.9574 HFT |
0.3172 EUR |
0.2991 EUR |
0.3184 EUR |
0.3003 EUR |
| 2022-12-26 |
0.3121 EUR |
11,787.5807 HFT |
0.3110 EUR |
0.3099 EUR |
0.3163 EUR |
0.3148 EUR |