Identifier on Kraken: HFTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
0.0669 EUR |
11,455.3670 HFT |
0.0672 EUR |
0.0660 EUR |
0.0672 EUR |
0.0665 EUR |
| 2025-08-26 |
0.0663 EUR |
4,264.2945 HFT |
0.0661 EUR |
0.0656 EUR |
0.0673 EUR |
0.0673 EUR |
| 2025-08-25 |
0.0722 EUR |
2,338.2752 HFT |
0.0748 EUR |
0.0692 EUR |
0.0748 EUR |
0.0695 EUR |
| 2025-08-24 |
0.0727 EUR |
116.8974 HFT |
0.0727 EUR |
0.0727 EUR |
0.0727 EUR |
0.0727 EUR |
| 2025-08-23 |
0.0735 EUR |
9,108.7538 HFT |
0.0735 EUR |
0.0729 EUR |
0.0739 EUR |
0.0729 EUR |
| 2025-08-22 |
0.0732 EUR |
391.3892 HFT |
0.0731 EUR |
0.0731 EUR |
0.0733 EUR |
0.0733 EUR |
| 2025-08-21 |
0.0710 EUR |
7,528.8770 HFT |
0.0731 EUR |
0.0701 EUR |
0.0731 EUR |
0.0705 EUR |
| 2025-08-20 |
0.0716 EUR |
15,862.1970 HFT |
0.0711 EUR |
0.0693 EUR |
0.0724 EUR |
0.0724 EUR |
| 2025-08-19 |
0.0712 EUR |
8,552.7040 HFT |
0.0716 EUR |
0.0696 EUR |
0.0718 EUR |
0.0698 EUR |
| 2025-08-18 |
0.0726 EUR |
6,383.2009 HFT |
0.0737 EUR |
0.0717 EUR |
0.0737 EUR |
0.0728 EUR |
| 2025-08-17 |
0.0750 EUR |
1,212.6524 HFT |
0.0748 EUR |
0.0746 EUR |
0.0754 EUR |
0.0753 EUR |
| 2025-08-16 |
0.0730 EUR |
1,472.8680 HFT |
0.0741 EUR |
0.0730 EUR |
0.0741 EUR |
0.0730 EUR |
| 2025-08-15 |
0.0752 EUR |
5,021.7415 HFT |
0.0750 EUR |
0.0729 EUR |
0.0760 EUR |
0.0729 EUR |
| 2025-08-14 |
0.0765 EUR |
21,555.4655 HFT |
0.0831 EUR |
0.0741 EUR |
0.0831 EUR |
0.0752 EUR |
| 2025-08-13 |
0.0829 EUR |
28,020.5456 HFT |
0.0834 EUR |
0.0815 EUR |
0.0844 EUR |
0.0824 EUR |
| 2025-08-12 |
0.0836 EUR |
17,167.3047 HFT |
0.0861 EUR |
0.0805 EUR |
0.0875 EUR |
0.0846 EUR |
| 2025-08-11 |
0.0881 EUR |
40,471.5611 HFT |
0.0898 EUR |
0.0850 EUR |
0.0903 EUR |
0.0857 EUR |
| 2025-08-10 |
0.0932 EUR |
176,396.2304 HFT |
0.0961 EUR |
0.0893 EUR |
0.1003 EUR |
0.0910 EUR |
| 2025-08-09 |
0.0958 EUR |
338,802.7311 HFT |
0.0675 EUR |
0.0675 EUR |
0.1239 EUR |
0.1008 EUR |
| 2025-08-08 |
0.0637 EUR |
47,905.8743 HFT |
0.0646 EUR |
0.0623 EUR |
0.0651 EUR |
0.0637 EUR |
| 2025-08-07 |
0.0631 EUR |
15,893.4839 HFT |
0.0640 EUR |
0.0618 EUR |
0.0651 EUR |
0.0630 EUR |
| 2025-08-06 |
0.0614 EUR |
40,233.1167 HFT |
0.0581 EUR |
0.0581 EUR |
0.0673 EUR |
0.0634 EUR |
| 2025-08-05 |
0.0595 EUR |
8,349.3148 HFT |
0.0611 EUR |
0.0570 EUR |
0.0611 EUR |
0.0570 EUR |
| 2025-08-04 |
0.0598 EUR |
11,767.1072 HFT |
0.0581 EUR |
0.0576 EUR |
0.0611 EUR |
0.0610 EUR |
| 2025-08-03 |
0.0578 EUR |
9,035.3210 HFT |
0.0575 EUR |
0.0575 EUR |
0.0583 EUR |
0.0579 EUR |
| 2025-08-02 |
0.0620 EUR |
139,910.4050 HFT |
0.0588 EUR |
0.0562 EUR |
0.0641 EUR |
0.0564 EUR |
| 2025-08-01 |
0.0592 EUR |
95,637.8035 HFT |
0.0592 EUR |
0.0581 EUR |
0.0600 EUR |
0.0591 EUR |
| 2025-07-31 |
0.0638 EUR |
39,609.0105 HFT |
0.0680 EUR |
0.0625 EUR |
0.0680 EUR |
0.0633 EUR |
| 2025-07-30 |
0.0661 EUR |
63,506.0727 HFT |
0.0673 EUR |
0.0638 EUR |
0.0677 EUR |
0.0665 EUR |
| 2025-07-29 |
0.0711 EUR |
159,305.1394 HFT |
0.0723 EUR |
0.0676 EUR |
0.0745 EUR |
0.0679 EUR |
| 2025-07-28 |
0.0793 EUR |
499,804.0712 HFT |
0.0765 EUR |
0.0730 EUR |
0.0867 EUR |
0.0730 EUR |
| 2025-07-27 |
0.0728 EUR |
94,726.3116 HFT |
0.0684 EUR |
0.0684 EUR |
0.0768 EUR |
0.0721 EUR |
| 2025-07-26 |
0.0691 EUR |
18,442.9744 HFT |
0.0692 EUR |
0.0678 EUR |
0.0701 EUR |
0.0689 EUR |
| 2025-07-25 |
0.0665 EUR |
49,856.1520 HFT |
0.0648 EUR |
0.0629 EUR |
0.0708 EUR |
0.0708 EUR |
| 2025-07-24 |
0.0635 EUR |
159,211.6599 HFT |
0.0687 EUR |
0.0608 EUR |
0.0687 EUR |
0.0652 EUR |
| 2025-07-23 |
0.0710 EUR |
75,513.0711 HFT |
0.0740 EUR |
0.0657 EUR |
0.0750 EUR |
0.0670 EUR |
| 2025-07-22 |
0.0704 EUR |
178,397.4533 HFT |
0.0712 EUR |
0.0688 EUR |
0.0730 EUR |
0.0721 EUR |
| 2025-07-21 |
0.0742 EUR |
200,555.5443 HFT |
0.0733 EUR |
0.0718 EUR |
0.0766 EUR |
0.0718 EUR |