Identifier on Kraken: HFTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-30 |
0.4186 EUR |
11,135.5669 HFT |
0.4283 EUR |
0.4114 EUR |
0.4289 EUR |
0.4114 EUR |
| 2024-03-29 |
0.4194 EUR |
14,591.9016 HFT |
0.4266 EUR |
0.4135 EUR |
0.4284 EUR |
0.4221 EUR |
| 2024-03-28 |
0.4194 EUR |
21,756.6664 HFT |
0.4197 EUR |
0.4090 EUR |
0.4326 EUR |
0.4308 EUR |
| 2024-03-27 |
0.4219 EUR |
15,901.7962 HFT |
0.4307 EUR |
0.4117 EUR |
0.4363 EUR |
0.4168 EUR |
| 2024-03-26 |
0.4270 EUR |
10,229.5037 HFT |
0.4192 EUR |
0.4192 EUR |
0.4338 EUR |
0.4287 EUR |
| 2024-03-25 |
0.4193 EUR |
2,205.3104 HFT |
0.4159 EUR |
0.4127 EUR |
0.4264 EUR |
0.4264 EUR |
| 2024-03-24 |
0.3996 EUR |
1,235.8590 HFT |
0.3965 EUR |
0.3954 EUR |
0.4091 EUR |
0.4091 EUR |
| 2024-03-23 |
0.3986 EUR |
865.0557 HFT |
0.3977 EUR |
0.3977 EUR |
0.4027 EUR |
0.4007 EUR |
| 2024-03-22 |
0.4000 EUR |
8,349.5405 HFT |
0.4061 EUR |
0.3966 EUR |
0.4061 EUR |
0.4000 EUR |
| 2024-03-21 |
0.3994 EUR |
4,230.8492 HFT |
0.4030 EUR |
0.3971 EUR |
0.4062 EUR |
0.3971 EUR |
| 2024-03-20 |
0.3768 EUR |
75,165.9693 HFT |
0.3695 EUR |
0.3504 EUR |
0.4058 EUR |
0.4058 EUR |
| 2024-03-19 |
0.3568 EUR |
58,782.1650 HFT |
0.3527 EUR |
0.3330 EUR |
0.3903 EUR |
0.3638 EUR |
| 2024-03-18 |
0.3720 EUR |
134,580.0082 HFT |
0.4014 EUR |
0.3650 EUR |
0.4014 EUR |
0.3706 EUR |
| 2024-03-17 |
0.3931 EUR |
13,641.0866 HFT |
0.3938 EUR |
0.3693 EUR |
0.4020 EUR |
0.3970 EUR |
| 2024-03-16 |
0.4146 EUR |
29,853.5918 HFT |
0.4336 EUR |
0.3821 EUR |
0.4451 EUR |
0.3951 EUR |
| 2024-03-15 |
0.4246 EUR |
112,533.6449 HFT |
0.4607 EUR |
0.3970 EUR |
0.4607 EUR |
0.4405 EUR |
| 2024-03-14 |
0.4537 EUR |
80,913.1638 HFT |
0.4787 EUR |
0.4336 EUR |
0.4957 EUR |
0.4659 EUR |
| 2024-03-13 |
0.4744 EUR |
54,003.7639 HFT |
0.4685 EUR |
0.4508 EUR |
0.4852 EUR |
0.4677 EUR |
| 2024-03-12 |
0.4467 EUR |
54,157.6951 HFT |
0.4612 EUR |
0.4318 EUR |
0.4720 EUR |
0.4651 EUR |
| 2024-03-11 |
0.4653 EUR |
69,719.7512 HFT |
0.4615 EUR |
0.4380 EUR |
0.4814 EUR |
0.4520 EUR |
| 2024-03-10 |
0.4412 EUR |
104,363.9032 HFT |
0.4424 EUR |
0.4274 EUR |
0.4686 EUR |
0.4521 EUR |
| 2024-03-09 |
0.4567 EUR |
24,423.5645 HFT |
0.4430 EUR |
0.4396 EUR |
0.4708 EUR |
0.4438 EUR |
| 2024-03-08 |
0.4312 EUR |
36,513.1626 HFT |
0.4547 EUR |
0.4140 EUR |
0.4547 EUR |
0.4397 EUR |
| 2024-03-07 |
0.4330 EUR |
22,162.7908 HFT |
0.4249 EUR |
0.4180 EUR |
0.4500 EUR |
0.4460 EUR |
| 2024-03-06 |
0.4074 EUR |
71,410.6468 HFT |
0.3831 EUR |
0.3831 EUR |
0.4338 EUR |
0.4217 EUR |
| 2024-03-05 |
0.4110 EUR |
179,008.9601 HFT |
0.4357 EUR |
0.3270 EUR |
0.4405 EUR |
0.3894 EUR |
| 2024-03-04 |
0.4523 EUR |
159,934.8651 HFT |
0.4716 EUR |
0.4198 EUR |
0.4784 EUR |
0.4372 EUR |
| 2024-03-03 |
0.4611 EUR |
186,641.9544 HFT |
0.4422 EUR |
0.3884 EUR |
0.5003 EUR |
0.4562 EUR |
| 2024-03-02 |
0.4322 EUR |
162,479.7684 HFT |
0.4200 EUR |
0.4139 EUR |
0.4433 EUR |
0.4375 EUR |
| 2024-03-01 |
0.4105 EUR |
113,133.4404 HFT |
0.3944 EUR |
0.3901 EUR |
0.4212 EUR |
0.4207 EUR |
| 2024-02-29 |
0.4113 EUR |
161,463.4778 HFT |
0.3718 EUR |
0.3718 EUR |
0.4382 EUR |
0.4326 EUR |
| 2024-02-28 |
0.3706 EUR |
153,744.9141 HFT |
0.3832 EUR |
0.3438 EUR |
0.3928 EUR |
0.3715 EUR |
| 2024-02-27 |
0.3870 EUR |
75,318.1590 HFT |
0.3984 EUR |
0.3728 EUR |
0.3995 EUR |
0.3865 EUR |
| 2024-02-26 |
0.3789 EUR |
99,987.2385 HFT |
0.3712 EUR |
0.3642 EUR |
0.3966 EUR |
0.3776 EUR |