Identifier on Kraken: HFTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-12 |
0.3943 EUR |
4,452.6829 HFT |
0.3964 EUR |
0.3860 EUR |
0.4134 EUR |
0.4134 EUR |
| 2023-05-11 |
0.4178 EUR |
2,188.3921 HFT |
0.4291 EUR |
0.4002 EUR |
0.4292 EUR |
0.4002 EUR |
| 2023-05-10 |
0.4234 EUR |
12,019.6912 HFT |
0.4139 EUR |
0.4076 EUR |
0.4371 EUR |
0.4331 EUR |
| 2023-05-09 |
0.4139 EUR |
5,652.0888 HFT |
0.4092 EUR |
0.4049 EUR |
0.4195 EUR |
0.4176 EUR |
| 2023-05-08 |
0.4141 EUR |
25,647.4277 HFT |
0.4500 EUR |
0.3939 EUR |
0.4500 EUR |
0.3990 EUR |
| 2023-05-07 |
0.4611 EUR |
350.1016 HFT |
0.4611 EUR |
0.4611 EUR |
0.4611 EUR |
0.4611 EUR |
| 2023-05-06 |
0.4463 EUR |
15,863.6347 HFT |
0.4922 EUR |
0.4437 EUR |
0.4922 EUR |
0.4543 EUR |
| 2023-05-05 |
0.4880 EUR |
2,890.1085 HFT |
0.4824 EUR |
0.4807 EUR |
0.4935 EUR |
0.4912 EUR |
| 2023-05-04 |
0.4945 EUR |
6,564.0446 HFT |
0.5062 EUR |
0.4882 EUR |
0.5062 EUR |
0.4882 EUR |
| 2023-05-03 |
0.4863 EUR |
9,683.2674 HFT |
0.4953 EUR |
0.4788 EUR |
0.4953 EUR |
0.4865 EUR |
| 2023-05-02 |
0.5049 EUR |
4,117.7632 HFT |
0.5065 EUR |
0.5028 EUR |
0.5121 EUR |
0.5115 EUR |
| 2023-05-01 |
0.4997 EUR |
21,240.0325 HFT |
0.5284 EUR |
0.4969 EUR |
0.5284 EUR |
0.5008 EUR |
| 2023-04-30 |
0.5606 EUR |
22,963.1696 HFT |
0.5570 EUR |
0.5353 EUR |
0.5637 EUR |
0.5353 EUR |
| 2023-04-29 |
0.5542 EUR |
2,001.6250 HFT |
0.5472 EUR |
0.5468 EUR |
0.5611 EUR |
0.5561 EUR |
| 2023-04-28 |
0.5533 EUR |
1,455.2630 HFT |
0.5541 EUR |
0.5434 EUR |
0.5630 EUR |
0.5434 EUR |
| 2023-04-27 |
0.5544 EUR |
2,295.2710 HFT |
0.5497 EUR |
0.5457 EUR |
0.5638 EUR |
0.5467 EUR |
| 2023-04-26 |
0.5588 EUR |
19,902.5550 HFT |
0.5483 EUR |
0.5080 EUR |
0.5796 EUR |
0.5189 EUR |
| 2023-04-25 |
0.5153 EUR |
7,593.6915 HFT |
0.5122 EUR |
0.4937 EUR |
0.5441 EUR |
0.5441 EUR |
| 2023-04-24 |
0.5202 EUR |
3,382.5623 HFT |
0.5156 EUR |
0.5126 EUR |
0.5245 EUR |
0.5234 EUR |
| 2023-04-23 |
0.5324 EUR |
1,549.0393 HFT |
0.5438 EUR |
0.5196 EUR |
0.5438 EUR |
0.5276 EUR |
| 2023-04-22 |
0.5455 EUR |
2,602.3207 HFT |
0.5392 EUR |
0.5363 EUR |
0.5480 EUR |
0.5477 EUR |
| 2023-04-21 |
0.5630 EUR |
8,511.0772 HFT |
0.5739 EUR |
0.5372 EUR |
0.5782 EUR |
0.5378 EUR |
| 2023-04-20 |
0.5685 EUR |
17,398.0021 HFT |
0.5820 EUR |
0.5550 EUR |
0.5848 EUR |
0.5714 EUR |
| 2023-04-19 |
0.5826 EUR |
22,212.3110 HFT |
0.6316 EUR |
0.5645 EUR |
0.6316 EUR |
0.5919 EUR |
| 2023-04-18 |
0.6522 EUR |
8,464.8727 HFT |
0.6551 EUR |
0.6391 EUR |
0.6718 EUR |
0.6471 EUR |
| 2023-04-17 |
0.6880 EUR |
22,396.5616 HFT |
0.6907 EUR |
0.6400 EUR |
0.7309 EUR |
0.6653 EUR |
| 2023-04-16 |
0.6619 EUR |
22,360.1512 HFT |
0.6347 EUR |
0.6347 EUR |
0.6811 EUR |
0.6640 EUR |
| 2023-04-15 |
0.6604 EUR |
20,100.4139 HFT |
0.6538 EUR |
0.6395 EUR |
0.6818 EUR |
0.6547 EUR |
| 2023-04-14 |
0.6298 EUR |
61,773.7207 HFT |
0.5772 EUR |
0.5772 EUR |
0.6715 EUR |
0.6453 EUR |
| 2023-04-13 |
0.5674 EUR |
6,023.4088 HFT |
0.5549 EUR |
0.5549 EUR |
0.5734 EUR |
0.5674 EUR |
| 2023-04-12 |
0.5529 EUR |
12,690.5144 HFT |
0.5666 EUR |
0.5389 EUR |
0.5666 EUR |
0.5514 EUR |
| 2023-04-11 |
0.5727 EUR |
13,514.2225 HFT |
0.5716 EUR |
0.5665 EUR |
0.5900 EUR |
0.5700 EUR |
| 2023-04-10 |
0.5660 EUR |
4,814.5475 HFT |
0.5523 EUR |
0.5507 EUR |
0.5753 EUR |
0.5677 EUR |
| 2023-04-09 |
0.5509 EUR |
1,496.7634 HFT |
0.5526 EUR |
0.5416 EUR |
0.5550 EUR |
0.5549 EUR |
| 2023-04-08 |
0.5657 EUR |
3,883.2691 HFT |
0.5666 EUR |
0.5488 EUR |
0.5742 EUR |
0.5488 EUR |
| 2023-04-07 |
0.5773 EUR |
2,544.9797 HFT |
0.6012 EUR |
0.5619 EUR |
0.6012 EUR |
0.5619 EUR |
| 2023-04-06 |
0.5936 EUR |
17,848.9781 HFT |
0.5855 EUR |
0.5739 EUR |
0.6201 EUR |
0.6174 EUR |
| 2023-04-05 |
0.5802 EUR |
30,080.6526 HFT |
0.5413 EUR |
0.5413 EUR |
0.6166 EUR |
0.5993 EUR |
| 2023-04-04 |
0.5370 EUR |
2,126.1687 HFT |
0.5270 EUR |
0.5270 EUR |
0.5421 EUR |
0.5338 EUR |
| 2023-04-03 |
0.5214 EUR |
4,238.2096 HFT |
0.5272 EUR |
0.5177 EUR |
0.5293 EUR |
0.5218 EUR |
| 2023-04-02 |
0.5380 EUR |
1,846.2737 HFT |
0.5475 EUR |
0.5310 EUR |
0.5475 EUR |
0.5311 EUR |
| 2023-04-01 |
0.5535 EUR |
409.3892 HFT |
0.5575 EUR |
0.5481 EUR |
0.5575 EUR |
0.5481 EUR |
| 2023-03-31 |
0.5335 EUR |
23,461.0132 HFT |
0.5520 EUR |
0.5168 EUR |
0.5520 EUR |
0.5486 EUR |
| 2023-03-30 |
0.5534 EUR |
1,708.1373 HFT |
0.5601 EUR |
0.5494 EUR |
0.5605 EUR |
0.5507 EUR |
| 2023-03-29 |
0.5708 EUR |
1,519.0020 HFT |
0.5673 EUR |
0.5669 EUR |
0.5777 EUR |
0.5711 EUR |
| 2023-03-28 |
0.5457 EUR |
1,917.3945 HFT |
0.5456 EUR |
0.5433 EUR |
0.5623 EUR |
0.5579 EUR |
| 2023-03-27 |
0.5761 EUR |
3,085.7064 HFT |
0.5809 EUR |
0.5507 EUR |
0.5869 EUR |
0.5524 EUR |
| 2023-03-26 |
0.5824 EUR |
1,260.9558 HFT |
0.5803 EUR |
0.5803 EUR |
0.5976 EUR |
0.5976 EUR |
| 2023-03-25 |
0.5727 EUR |
2,932.7539 HFT |
0.5802 EUR |
0.5668 EUR |
0.5802 EUR |
0.5668 EUR |
| 2023-03-24 |
0.5950 EUR |
5,606.2685 HFT |
0.6023 EUR |
0.5816 EUR |
0.6026 EUR |
0.5816 EUR |