Identifier on Kraken: HFTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-25 |
0.3176 EUR |
24,012.1524 HFT |
0.3214 EUR |
0.3056 EUR |
0.3349 EUR |
0.3139 EUR |
| 2022-12-24 |
0.3213 EUR |
13,064.2124 HFT |
0.3260 EUR |
0.3167 EUR |
0.3260 EUR |
0.3177 EUR |
| 2022-12-23 |
0.3210 EUR |
8,667.3277 HFT |
0.3262 EUR |
0.3147 EUR |
0.3269 EUR |
0.3172 EUR |
| 2022-12-22 |
0.3306 EUR |
10,832.7555 HFT |
0.3129 EUR |
0.3129 EUR |
0.3420 EUR |
0.3371 EUR |
| 2022-12-21 |
0.3027 EUR |
45,697.7989 HFT |
0.3047 EUR |
0.2959 EUR |
0.3106 EUR |
0.3072 EUR |
| 2022-12-20 |
0.3089 EUR |
24,780.9010 HFT |
0.3014 EUR |
0.3010 EUR |
0.3152 EUR |
0.3071 EUR |
| 2022-12-19 |
0.3179 EUR |
27,852.1681 HFT |
0.3350 EUR |
0.3068 EUR |
0.3350 EUR |
0.3102 EUR |
| 2022-12-18 |
0.3390 EUR |
30,437.3419 HFT |
0.3404 EUR |
0.3291 EUR |
0.3472 EUR |
0.3387 EUR |
| 2022-12-17 |
0.3358 EUR |
17,099.1178 HFT |
0.3395 EUR |
0.3259 EUR |
0.3454 EUR |
0.3444 EUR |
| 2022-12-16 |
0.3649 EUR |
31,887.1577 HFT |
0.3978 EUR |
0.3360 EUR |
0.4005 EUR |
0.3427 EUR |
| 2022-12-15 |
0.3912 EUR |
16,380.3646 HFT |
0.3928 EUR |
0.3847 EUR |
0.3982 EUR |
0.3982 EUR |
| 2022-12-14 |
0.3986 EUR |
6,529.5891 HFT |
0.4119 EUR |
0.3844 EUR |
0.4143 EUR |
0.3901 EUR |
| 2022-12-13 |
0.3996 EUR |
72,147.1093 HFT |
0.4389 EUR |
0.3848 EUR |
0.4389 EUR |
0.4006 EUR |