Identifier on Kraken: HFTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-09 |
0.0762 EUR |
140,259.7914 HFT |
0.0762 EUR |
0.0736 EUR |
0.0781 EUR |
0.0771 EUR |
| 2025-07-08 |
0.0790 EUR |
28,423.0451 HFT |
0.0783 EUR |
0.0774 EUR |
0.0801 EUR |
0.0788 EUR |
| 2025-07-07 |
0.0797 EUR |
217,334.3409 HFT |
0.0821 EUR |
0.0755 EUR |
0.0827 EUR |
0.0757 EUR |
| 2025-07-06 |
0.0860 EUR |
141,164.3134 HFT |
0.0916 EUR |
0.0824 EUR |
0.0916 EUR |
0.0853 EUR |
| 2025-07-05 |
0.0923 EUR |
88,302.7686 HFT |
0.0934 EUR |
0.0883 EUR |
0.0964 EUR |
0.0901 EUR |
| 2025-07-04 |
0.1029 EUR |
166,977.8923 HFT |
0.1083 EUR |
0.0979 EUR |
0.1083 EUR |
0.0987 EUR |
| 2025-07-03 |
0.1084 EUR |
578,641.7944 HFT |
0.1159 EUR |
0.0999 EUR |
0.1165 EUR |
0.1072 EUR |
| 2025-07-02 |
0.1205 EUR |
1,616,789.6338 HFT |
0.1137 EUR |
0.1040 EUR |
0.1421 EUR |
0.1259 EUR |
| 2025-07-01 |
0.1124 EUR |
1,365,647.5691 HFT |
0.1080 EUR |
0.0953 EUR |
0.1281 EUR |
0.1123 EUR |
| 2025-06-30 |
0.0859 EUR |
657,595.3942 HFT |
0.0582 EUR |
0.0577 EUR |
0.1232 EUR |
0.1122 EUR |
| 2025-06-29 |
0.0513 EUR |
31,525.2239 HFT |
0.0486 EUR |
0.0483 EUR |
0.0579 EUR |
0.0561 EUR |
| 2025-06-28 |
0.0460 EUR |
7,974.3388 HFT |
0.0440 EUR |
0.0438 EUR |
0.0474 EUR |
0.0461 EUR |
| 2025-06-27 |
0.0454 EUR |
27,988.4459 HFT |
0.0441 EUR |
0.0430 EUR |
0.0466 EUR |
0.0430 EUR |
| 2025-06-26 |
0.0439 EUR |
14,880.8668 HFT |
0.0456 EUR |
0.0433 EUR |
0.0470 EUR |
0.0442 EUR |
| 2025-06-25 |
0.0463 EUR |
32,339.2231 HFT |
0.0481 EUR |
0.0454 EUR |
0.0481 EUR |
0.0480 EUR |
| 2025-06-24 |
0.0462 EUR |
1,222.6235 HFT |
0.0462 EUR |
0.0457 EUR |
0.0469 EUR |
0.0465 EUR |
| 2025-06-23 |
0.0414 EUR |
15,219.8311 HFT |
0.0402 EUR |
0.0402 EUR |
0.0427 EUR |
0.0421 EUR |
| 2025-06-22 |
0.0415 EUR |
4,283.3722 HFT |
0.0414 EUR |
0.0414 EUR |
0.0418 EUR |
0.0415 EUR |
| 2025-06-21 |
0.0417 EUR |
29,512.1426 HFT |
0.0456 EUR |
0.0410 EUR |
0.0456 EUR |
0.0413 EUR |
| 2025-06-20 |
0.0458 EUR |
14,134.8567 HFT |
0.0471 EUR |
0.0438 EUR |
0.0471 EUR |
0.0438 EUR |
| 2025-06-19 |
0.0453 EUR |
4,624.1317 HFT |
0.0457 EUR |
0.0442 EUR |
0.0457 EUR |
0.0442 EUR |
| 2025-06-18 |
0.0000 EUR |
0.0000 HFT |
0.0443 EUR |
0.0443 EUR |
0.0443 EUR |
0.0443 EUR |
| 2025-06-17 |
0.0465 EUR |
60,696.0205 HFT |
0.0469 EUR |
0.0465 EUR |
0.0475 EUR |
0.0466 EUR |
| 2025-06-16 |
0.0475 EUR |
82,802.4947 HFT |
0.0469 EUR |
0.0460 EUR |
0.0696 EUR |
0.0494 EUR |
| 2025-06-15 |
0.0000 EUR |
0.0000 HFT |
0.0450 EUR |
0.0450 EUR |
0.0450 EUR |
0.0450 EUR |
| 2025-06-14 |
0.0000 EUR |
0.0000 HFT |
0.0459 EUR |
0.0459 EUR |
0.0459 EUR |
0.0459 EUR |
| 2025-06-13 |
0.0452 EUR |
20,617.9282 HFT |
0.0480 EUR |
0.0445 EUR |
0.0480 EUR |
0.0459 EUR |
| 2025-06-12 |
0.0518 EUR |
5,927.5676 HFT |
0.0518 EUR |
0.0518 EUR |
0.0518 EUR |
0.0518 EUR |
| 2025-06-11 |
0.0544 EUR |
9,876.8183 HFT |
0.0584 EUR |
0.0536 EUR |
0.0584 EUR |
0.0536 EUR |
| 2025-06-10 |
0.0544 EUR |
9,299.1911 HFT |
0.0545 EUR |
0.0544 EUR |
0.0545 EUR |
0.0544 EUR |
| 2025-06-09 |
0.0533 EUR |
13,768.4873 HFT |
0.0534 EUR |
0.0522 EUR |
0.0562 EUR |
0.0532 EUR |
| 2025-06-08 |
0.0000 EUR |
0.0000 HFT |
0.0488 EUR |
0.0488 EUR |
0.0488 EUR |
0.0488 EUR |
| 2025-06-07 |
0.0000 EUR |
0.0000 HFT |
0.0488 EUR |
0.0488 EUR |
0.0488 EUR |
0.0488 EUR |
| 2025-06-06 |
0.0491 EUR |
10,821.0442 HFT |
0.0467 EUR |
0.0467 EUR |
0.0504 EUR |
0.0488 EUR |
| 2025-06-05 |
0.0504 EUR |
7,872.2461 HFT |
0.0520 EUR |
0.0494 EUR |
0.0520 EUR |
0.0494 EUR |
| 2025-06-04 |
0.0537 EUR |
1,263.0020 HFT |
0.0540 EUR |
0.0526 EUR |
0.0543 EUR |
0.0526 EUR |
| 2025-06-03 |
0.0545 EUR |
2,717.3782 HFT |
0.0542 EUR |
0.0542 EUR |
0.0546 EUR |
0.0546 EUR |
| 2025-06-02 |
0.0521 EUR |
18,627.5664 HFT |
0.0533 EUR |
0.0504 EUR |
0.0537 EUR |
0.0524 EUR |
| 2025-06-01 |
0.0531 EUR |
5,645.8679 HFT |
0.0513 EUR |
0.0513 EUR |
0.0533 EUR |
0.0533 EUR |
| 2025-05-31 |
0.0499 EUR |
8,086.3455 HFT |
0.0501 EUR |
0.0491 EUR |
0.0528 EUR |
0.0528 EUR |
| 2025-05-30 |
0.0564 EUR |
626.4038 HFT |
0.0590 EUR |
0.0560 EUR |
0.0590 EUR |
0.0565 EUR |
| 2025-05-29 |
0.0632 EUR |
5,657.1005 HFT |
0.0634 EUR |
0.0612 EUR |
0.0634 EUR |
0.0612 EUR |
| 2025-05-28 |
0.0629 EUR |
26,214.9110 HFT |
0.0631 EUR |
0.0625 EUR |
0.0632 EUR |
0.0627 EUR |
| 2025-05-27 |
0.0657 EUR |
6,158.3014 HFT |
0.0653 EUR |
0.0653 EUR |
0.0666 EUR |
0.0659 EUR |
| 2025-05-26 |
0.0656 EUR |
1,912.6887 HFT |
0.0658 EUR |
0.0643 EUR |
0.0658 EUR |
0.0643 EUR |
| 2025-05-25 |
0.0596 EUR |
1,480.8125 HFT |
0.0600 EUR |
0.0592 EUR |
0.0604 EUR |
0.0604 EUR |
| 2025-05-24 |
0.0670 EUR |
15,113.0195 HFT |
0.0657 EUR |
0.0657 EUR |
0.0674 EUR |
0.0664 EUR |
| 2025-05-23 |
0.0685 EUR |
89,301.4707 HFT |
0.0742 EUR |
0.0676 EUR |
0.0742 EUR |
0.0686 EUR |
| 2025-05-22 |
0.0708 EUR |
40,149.1951 HFT |
0.0693 EUR |
0.0693 EUR |
0.0726 EUR |
0.0719 EUR |
| 2025-05-21 |
0.0661 EUR |
76,311.8587 HFT |
0.0666 EUR |
0.0652 EUR |
0.0670 EUR |
0.0661 EUR |