Identifier on Kraken: HFTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0490 EUR |
89,091.9965 HFT |
0.0465 EUR |
0.0461 EUR |
0.0499 EUR |
0.0491 EUR |
| 2025-10-15 |
0.0497 EUR |
178,408.9580 HFT |
0.0492 EUR |
0.0465 EUR |
0.0509 EUR |
0.0469 EUR |
| 2025-10-14 |
0.0489 EUR |
74,244.6274 HFT |
0.0527 EUR |
0.0477 EUR |
0.0527 EUR |
0.0487 EUR |
| 2025-10-13 |
0.0509 EUR |
114,356.8504 HFT |
0.0471 EUR |
0.0471 EUR |
0.0542 EUR |
0.0537 EUR |
| 2025-10-12 |
0.0482 EUR |
31,560.3306 HFT |
0.0452 EUR |
0.0452 EUR |
0.0494 EUR |
0.0481 EUR |
| 2025-10-11 |
0.0432 EUR |
3,736.0173 HFT |
0.0436 EUR |
0.0423 EUR |
0.0448 EUR |
0.0432 EUR |
| 2025-10-10 |
0.0635 EUR |
42,755.5392 HFT |
0.0623 EUR |
0.0623 EUR |
0.0652 EUR |
0.0644 EUR |
| 2025-10-09 |
0.0623 EUR |
2,224.1350 HFT |
0.0623 EUR |
0.0623 EUR |
0.0623 EUR |
0.0623 EUR |
| 2025-10-08 |
0.0622 EUR |
17,753.0664 HFT |
0.0616 EUR |
0.0616 EUR |
0.0634 EUR |
0.0634 EUR |
| 2025-10-07 |
0.0641 EUR |
56,507.0890 HFT |
0.0659 EUR |
0.0611 EUR |
0.0660 EUR |
0.0618 EUR |
| 2025-10-06 |
0.0617 EUR |
15,408.5077 HFT |
0.0616 EUR |
0.0616 EUR |
0.0634 EUR |
0.0634 EUR |
| 2025-10-05 |
0.0648 EUR |
11,938.5016 HFT |
0.0648 EUR |
0.0642 EUR |
0.0652 EUR |
0.0642 EUR |
| 2025-10-04 |
0.0649 EUR |
1,538.9553 HFT |
0.0649 EUR |
0.0649 EUR |
0.0649 EUR |
0.0649 EUR |
| 2025-10-03 |
0.0651 EUR |
9,206.1687 HFT |
0.0670 EUR |
0.0648 EUR |
0.0670 EUR |
0.0650 EUR |
| 2025-10-02 |
0.0662 EUR |
69,939.7868 HFT |
0.0657 EUR |
0.0653 EUR |
0.0668 EUR |
0.0668 EUR |
| 2025-10-01 |
0.0650 EUR |
55,851.1702 HFT |
0.0620 EUR |
0.0620 EUR |
0.0655 EUR |
0.0655 EUR |
| 2025-09-30 |
0.0620 EUR |
43,116.6212 HFT |
0.0621 EUR |
0.0619 EUR |
0.0622 EUR |
0.0622 EUR |
| 2025-09-29 |
0.0645 EUR |
2,369.8316 HFT |
0.0648 EUR |
0.0634 EUR |
0.0648 EUR |
0.0634 EUR |
| 2025-09-28 |
0.0633 EUR |
22,402.1486 HFT |
0.0639 EUR |
0.0623 EUR |
0.0652 EUR |
0.0652 EUR |
| 2025-09-27 |
0.0648 EUR |
88,531.1681 HFT |
0.0640 EUR |
0.0640 EUR |
0.0660 EUR |
0.0649 EUR |
| 2025-09-26 |
0.0594 EUR |
26,883.6876 HFT |
0.0606 EUR |
0.0590 EUR |
0.0610 EUR |
0.0592 EUR |
| 2025-09-25 |
0.0633 EUR |
95,029.9045 HFT |
0.0648 EUR |
0.0603 EUR |
0.0651 EUR |
0.0603 EUR |
| 2025-09-24 |
0.0679 EUR |
65,059.1888 HFT |
0.0666 EUR |
0.0647 EUR |
0.0724 EUR |
0.0687 EUR |
| 2025-09-23 |
0.0665 EUR |
22,600.4688 HFT |
0.0656 EUR |
0.0651 EUR |
0.0677 EUR |
0.0676 EUR |
| 2025-09-22 |
0.0666 EUR |
45,204.0194 HFT |
0.0725 EUR |
0.0646 EUR |
0.0725 EUR |
0.0667 EUR |
| 2025-09-21 |
0.0747 EUR |
6,321.4515 HFT |
0.0758 EUR |
0.0744 EUR |
0.0765 EUR |
0.0749 EUR |
| 2025-09-20 |
0.0763 EUR |
32,589.5860 HFT |
0.0730 EUR |
0.0720 EUR |
0.0774 EUR |
0.0774 EUR |
| 2025-09-19 |
0.0749 EUR |
48,787.3305 HFT |
0.0790 EUR |
0.0730 EUR |
0.0790 EUR |
0.0730 EUR |
| 2025-09-18 |
0.0777 EUR |
2,498.9094 HFT |
0.0776 EUR |
0.0776 EUR |
0.0779 EUR |
0.0779 EUR |
| 2025-09-17 |
0.0750 EUR |
121,245.3780 HFT |
0.0761 EUR |
0.0727 EUR |
0.0765 EUR |
0.0763 EUR |
| 2025-09-16 |
0.0755 EUR |
12,605.7071 HFT |
0.0746 EUR |
0.0742 EUR |
0.0766 EUR |
0.0756 EUR |
| 2025-09-15 |
0.0747 EUR |
121,391.3940 HFT |
0.0777 EUR |
0.0738 EUR |
0.0777 EUR |
0.0738 EUR |
| 2025-09-14 |
0.0793 EUR |
59,103.1023 HFT |
0.0792 EUR |
0.0772 EUR |
0.0822 EUR |
0.0786 EUR |
| 2025-09-13 |
0.0807 EUR |
131,477.7287 HFT |
0.0792 EUR |
0.0789 EUR |
0.0830 EUR |
0.0816 EUR |
| 2025-09-12 |
0.0791 EUR |
4,496.4421 HFT |
0.0797 EUR |
0.0784 EUR |
0.0797 EUR |
0.0791 EUR |
| 2025-09-11 |
0.0795 EUR |
59,790.1718 HFT |
0.0804 EUR |
0.0780 EUR |
0.0812 EUR |
0.0782 EUR |
| 2025-09-10 |
0.0811 EUR |
469,923.0346 HFT |
0.0750 EUR |
0.0750 EUR |
0.0831 EUR |
0.0798 EUR |
| 2025-09-09 |
0.0775 EUR |
95,041.6099 HFT |
0.0792 EUR |
0.0746 EUR |
0.0799 EUR |
0.0760 EUR |
| 2025-09-08 |
0.0796 EUR |
45,008.8809 HFT |
0.0798 EUR |
0.0782 EUR |
0.0810 EUR |
0.0788 EUR |
| 2025-09-07 |
0.0823 EUR |
81,449.5968 HFT |
0.0822 EUR |
0.0793 EUR |
0.0841 EUR |
0.0793 EUR |
| 2025-09-06 |
0.0834 EUR |
23,629.1499 HFT |
0.0844 EUR |
0.0808 EUR |
0.0856 EUR |
0.0812 EUR |
| 2025-09-05 |
0.0852 EUR |
409,556.8194 HFT |
0.0770 EUR |
0.0768 EUR |
0.0906 EUR |
0.0868 EUR |
| 2025-09-04 |
0.0786 EUR |
437,159.4910 HFT |
0.0770 EUR |
0.0689 EUR |
0.1129 EUR |
0.0745 EUR |
| 2025-09-03 |
0.0802 EUR |
683,495.5660 HFT |
0.0782 EUR |
0.0769 EUR |
0.0844 EUR |
0.0805 EUR |
| 2025-09-02 |
0.0712 EUR |
331,077.8673 HFT |
0.0664 EUR |
0.0664 EUR |
0.0732 EUR |
0.0718 EUR |
| 2025-09-01 |
0.0667 EUR |
15,613.2124 HFT |
0.0674 EUR |
0.0654 EUR |
0.0692 EUR |
0.0672 EUR |
| 2025-08-31 |
0.0685 EUR |
4,238.8293 HFT |
0.0680 EUR |
0.0680 EUR |
0.0689 EUR |
0.0682 EUR |
| 2025-08-30 |
0.0679 EUR |
8,380.4339 HFT |
0.0673 EUR |
0.0673 EUR |
0.0700 EUR |
0.0684 EUR |
| 2025-08-29 |
0.0665 EUR |
30,568.2422 HFT |
0.0694 EUR |
0.0643 EUR |
0.0694 EUR |
0.0643 EUR |
| 2025-08-28 |
0.0702 EUR |
36,677.5163 HFT |
0.0686 EUR |
0.0686 EUR |
0.0719 EUR |
0.0696 EUR |