Identifier on Kraken: HFTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-06 |
0.3195 EUR |
19,177.8273 HFT |
0.3477 EUR |
0.3061 EUR |
0.3480 EUR |
0.3190 EUR |
| 2024-01-05 |
0.3286 EUR |
25,955.7618 HFT |
0.3371 EUR |
0.3166 EUR |
0.3475 EUR |
0.3228 EUR |
| 2024-01-04 |
0.3485 EUR |
13,109.2537 HFT |
0.3220 EUR |
0.3220 EUR |
0.3571 EUR |
0.3439 EUR |
| 2024-01-03 |
0.3218 EUR |
100,067.7285 HFT |
0.3502 EUR |
0.2786 EUR |
0.3718 EUR |
0.3340 EUR |
| 2024-01-02 |
0.3558 EUR |
18,514.8944 HFT |
0.3527 EUR |
0.3387 EUR |
0.3622 EUR |
0.3387 EUR |
| 2024-01-01 |
0.3486 EUR |
2,133.0883 HFT |
0.3435 EUR |
0.3435 EUR |
0.3566 EUR |
0.3526 EUR |
| 2023-12-31 |
0.3448 EUR |
19,521.3733 HFT |
0.3455 EUR |
0.3428 EUR |
0.3474 EUR |
0.3452 EUR |
| 2023-12-30 |
0.3436 EUR |
3,001.9968 HFT |
0.3525 EUR |
0.3386 EUR |
0.3526 EUR |
0.3452 EUR |
| 2023-12-29 |
0.3661 EUR |
17,457.4154 HFT |
0.3575 EUR |
0.3459 EUR |
0.3783 EUR |
0.3476 EUR |
| 2023-12-28 |
0.3690 EUR |
10,019.3281 HFT |
0.3884 EUR |
0.3614 EUR |
0.3884 EUR |
0.3623 EUR |
| 2023-12-27 |
0.3830 EUR |
52,142.6964 HFT |
0.3769 EUR |
0.3605 EUR |
0.3951 EUR |
0.3848 EUR |
| 2023-12-26 |
0.3733 EUR |
95,931.1542 HFT |
0.3544 EUR |
0.3366 EUR |
0.3900 EUR |
0.3802 EUR |
| 2023-12-25 |
0.3566 EUR |
59,005.7866 HFT |
0.3491 EUR |
0.3433 EUR |
0.3612 EUR |
0.3545 EUR |
| 2023-12-24 |
0.3455 EUR |
55,652.5619 HFT |
0.3404 EUR |
0.3361 EUR |
0.3599 EUR |
0.3366 EUR |
| 2023-12-23 |
0.3425 EUR |
12,326.7006 HFT |
0.3377 EUR |
0.3259 EUR |
0.3521 EUR |
0.3426 EUR |
| 2023-12-22 |
0.3258 EUR |
69,914.8286 HFT |
0.3232 EUR |
0.3198 EUR |
0.3351 EUR |
0.3340 EUR |
| 2023-12-21 |
0.3174 EUR |
52,592.5981 HFT |
0.3167 EUR |
0.3116 EUR |
0.3196 EUR |
0.3184 EUR |
| 2023-12-20 |
0.3241 EUR |
42,819.6356 HFT |
0.3057 EUR |
0.3057 EUR |
0.3348 EUR |
0.3194 EUR |
| 2023-12-19 |
0.3188 EUR |
16,484.4015 HFT |
0.3208 EUR |
0.3076 EUR |
0.3297 EUR |
0.3091 EUR |
| 2023-12-18 |
0.2987 EUR |
12,242.8506 HFT |
0.3050 EUR |
0.2870 EUR |
0.3101 EUR |
0.3101 EUR |
| 2023-12-17 |
0.3280 EUR |
13,161.2861 HFT |
0.3219 EUR |
0.3093 EUR |
0.3320 EUR |
0.3260 EUR |
| 2023-12-16 |
0.3208 EUR |
4,767.8500 HFT |
0.3219 EUR |
0.3170 EUR |
0.3269 EUR |
0.3170 EUR |
| 2023-12-15 |
0.3255 EUR |
25,799.6903 HFT |
0.3232 EUR |
0.3217 EUR |
0.3360 EUR |
0.3355 EUR |
| 2023-12-14 |
0.3235 EUR |
5,444.9851 HFT |
0.3301 EUR |
0.3149 EUR |
0.3325 EUR |
0.3249 EUR |
| 2023-12-13 |
0.3273 EUR |
74,391.1506 HFT |
0.3322 EUR |
0.3035 EUR |
0.3467 EUR |
0.3380 EUR |
| 2023-12-12 |
0.3137 EUR |
38,567.3796 HFT |
0.2989 EUR |
0.2989 EUR |
0.3278 EUR |
0.3278 EUR |
| 2023-12-11 |
0.3008 EUR |
23,624.6070 HFT |
0.3217 EUR |
0.2413 EUR |
0.3217 EUR |
0.2866 EUR |
| 2023-12-10 |
0.3159 EUR |
23,122.3778 HFT |
0.3131 EUR |
0.3066 EUR |
0.3257 EUR |
0.3221 EUR |
| 2023-12-09 |
0.3278 EUR |
3,119.0674 HFT |
0.3308 EUR |
0.3153 EUR |
0.3358 EUR |
0.3202 EUR |
| 2023-12-08 |
0.3214 EUR |
36,685.0886 HFT |
0.3174 EUR |
0.3140 EUR |
0.3284 EUR |
0.3283 EUR |
| 2023-12-07 |
0.3168 EUR |
15,756.6686 HFT |
0.3090 EUR |
0.3068 EUR |
0.3244 EUR |
0.3188 EUR |
| 2023-12-06 |
0.3250 EUR |
29,696.8369 HFT |
0.3326 EUR |
0.3079 EUR |
0.3404 EUR |
0.3079 EUR |
| 2023-12-05 |
0.3155 EUR |
97,200.7488 HFT |
0.2999 EUR |
0.2985 EUR |
0.3318 EUR |
0.3271 EUR |
| 2023-12-04 |
0.2958 EUR |
61,514.2325 HFT |
0.3000 EUR |
0.2744 EUR |
0.3102 EUR |
0.2960 EUR |
| 2023-12-03 |
0.2964 EUR |
43,832.2734 HFT |
0.3140 EUR |
0.2903 EUR |
0.3189 EUR |
0.2946 EUR |
| 2023-12-02 |
0.3118 EUR |
26,626.2278 HFT |
0.3037 EUR |
0.3029 EUR |
0.3254 EUR |
0.3193 EUR |
| 2023-12-01 |
0.3065 EUR |
58,648.9447 HFT |
0.3063 EUR |
0.3005 EUR |
0.3142 EUR |
0.3058 EUR |
| 2023-11-30 |
0.3016 EUR |
371,079.0724 HFT |
0.2868 EUR |
0.2822 EUR |
0.3126 EUR |
0.3037 EUR |
| 2023-11-29 |
0.2779 EUR |
96,860.4024 HFT |
0.2844 EUR |
0.2709 EUR |
0.2867 EUR |
0.2766 EUR |
| 2023-11-28 |
0.2809 EUR |
192,827.2949 HFT |
0.2797 EUR |
0.2643 EUR |
0.2952 EUR |
0.2844 EUR |
| 2023-11-27 |
0.2770 EUR |
181,349.1570 HFT |
0.2904 EUR |
0.2728 EUR |
0.2904 EUR |
0.2748 EUR |
| 2023-11-26 |
0.2914 EUR |
105,427.6461 HFT |
0.3025 EUR |
0.2788 EUR |
0.3025 EUR |
0.2848 EUR |
| 2023-11-25 |
0.3059 EUR |
112,562.4541 HFT |
0.2919 EUR |
0.2919 EUR |
0.3138 EUR |
0.2995 EUR |
| 2023-11-24 |
0.2937 EUR |
130,615.0044 HFT |
0.2968 EUR |
0.2879 EUR |
0.3029 EUR |
0.2917 EUR |
| 2023-11-23 |
0.2956 EUR |
480,537.9184 HFT |
0.2797 EUR |
0.2797 EUR |
0.3182 EUR |
0.2995 EUR |
| 2023-11-22 |
0.2608 EUR |
536,114.0153 HFT |
0.2330 EUR |
0.2330 EUR |
0.2832 EUR |
0.2815 EUR |
| 2023-11-21 |
0.2426 EUR |
306,174.0006 HFT |
0.2564 EUR |
0.2311 EUR |
0.2573 EUR |
0.2355 EUR |
| 2023-11-20 |
0.2610 EUR |
86,180.7234 HFT |
0.2658 EUR |
0.2551 EUR |
0.2658 EUR |
0.2565 EUR |
| 2023-11-19 |
0.2594 EUR |
42,197.6994 HFT |
0.2587 EUR |
0.2550 EUR |
0.2632 EUR |
0.2631 EUR |
| 2023-11-18 |
0.2566 EUR |
222,144.9857 HFT |
0.2664 EUR |
0.2449 EUR |
0.2664 EUR |
0.2606 EUR |