Identifier on Kraken: HFTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-17 |
0.2804 EUR |
342,330.0349 HFT |
0.2828 EUR |
0.2608 EUR |
0.2931 EUR |
0.2688 EUR |
| 2023-11-16 |
0.2832 EUR |
318,807.8318 HFT |
0.2807 EUR |
0.2638 EUR |
0.2954 EUR |
0.2680 EUR |
| 2023-11-15 |
0.2751 EUR |
228,636.0343 HFT |
0.2605 EUR |
0.2588 EUR |
0.2823 EUR |
0.2787 EUR |
| 2023-11-14 |
0.2661 EUR |
193,510.4210 HFT |
0.2758 EUR |
0.2438 EUR |
0.2854 EUR |
0.2601 EUR |
| 2023-11-13 |
0.2948 EUR |
212,380.7072 HFT |
0.2915 EUR |
0.2823 EUR |
0.3056 EUR |
0.2823 EUR |
| 2023-11-12 |
0.2864 EUR |
229,501.8627 HFT |
0.2785 EUR |
0.2714 EUR |
0.3028 EUR |
0.3014 EUR |
| 2023-11-11 |
0.2849 EUR |
91,566.1366 HFT |
0.2926 EUR |
0.2782 EUR |
0.2926 EUR |
0.2813 EUR |
| 2023-11-10 |
0.2796 EUR |
135,481.3156 HFT |
0.2817 EUR |
0.2653 EUR |
0.2878 EUR |
0.2870 EUR |
| 2023-11-09 |
0.2747 EUR |
319,377.1948 HFT |
0.2610 EUR |
0.2353 EUR |
0.3009 EUR |
0.2634 EUR |
| 2023-11-08 |
0.2585 EUR |
76,574.9819 HFT |
0.2544 EUR |
0.2519 EUR |
0.2632 EUR |
0.2594 EUR |
| 2023-11-07 |
0.2571 EUR |
317,987.5817 HFT |
0.2595 EUR |
0.2440 EUR |
0.2643 EUR |
0.2566 EUR |
| 2023-11-06 |
0.2492 EUR |
221,492.8734 HFT |
0.2419 EUR |
0.2400 EUR |
0.2616 EUR |
0.2589 EUR |
| 2023-11-05 |
0.2414 EUR |
91,828.0701 HFT |
0.2416 EUR |
0.2345 EUR |
0.2487 EUR |
0.2426 EUR |
| 2023-11-04 |
0.2405 EUR |
34,045.8709 HFT |
0.2299 EUR |
0.2299 EUR |
0.2459 EUR |
0.2425 EUR |
| 2023-11-03 |
0.2336 EUR |
125,122.9435 HFT |
0.2428 EUR |
0.2289 EUR |
0.2434 EUR |
0.2334 EUR |
| 2023-11-02 |
0.2670 EUR |
249,530.9262 HFT |
0.2705 EUR |
0.2472 EUR |
0.2780 EUR |
0.2487 EUR |