Identifier on Kraken: HFTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
0.0646 EUR |
27,467.3153 HFT |
0.0655 EUR |
0.0641 EUR |
0.0664 EUR |
0.0643 EUR |
| 2025-05-19 |
0.0631 EUR |
4,547.7736 HFT |
0.0628 EUR |
0.0628 EUR |
0.0634 EUR |
0.0634 EUR |
| 2025-05-18 |
0.0688 EUR |
2,602.2714 HFT |
0.0688 EUR |
0.0688 EUR |
0.0688 EUR |
0.0688 EUR |
| 2025-05-17 |
0.0657 EUR |
182.8006 HFT |
0.0657 EUR |
0.0657 EUR |
0.0657 EUR |
0.0657 EUR |
| 2025-05-16 |
0.0716 EUR |
9,678.2573 HFT |
0.0709 EUR |
0.0688 EUR |
0.0727 EUR |
0.0688 EUR |
| 2025-05-15 |
0.0740 EUR |
13,644.6381 HFT |
0.0755 EUR |
0.0690 EUR |
0.0755 EUR |
0.0690 EUR |
| 2025-05-14 |
0.0776 EUR |
48,377.1580 HFT |
0.0771 EUR |
0.0771 EUR |
0.0814 EUR |
0.0776 EUR |
| 2025-05-13 |
0.0784 EUR |
12,042.5567 HFT |
0.0747 EUR |
0.0747 EUR |
0.0802 EUR |
0.0802 EUR |
| 2025-05-12 |
0.0778 EUR |
7,168.7852 HFT |
0.0748 EUR |
0.0748 EUR |
0.0812 EUR |
0.0788 EUR |
| 2025-05-11 |
0.0759 EUR |
1,126.9060 HFT |
0.0759 EUR |
0.0759 EUR |
0.0759 EUR |
0.0759 EUR |
| 2025-05-10 |
0.0713 EUR |
8,221.0974 HFT |
0.0701 EUR |
0.0701 EUR |
0.0731 EUR |
0.0723 EUR |
| 2025-05-09 |
0.0688 EUR |
12,163.2688 HFT |
0.0658 EUR |
0.0658 EUR |
0.0696 EUR |
0.0693 EUR |
| 2025-05-08 |
0.0577 EUR |
2,045.7420 HFT |
0.0565 EUR |
0.0565 EUR |
0.0593 EUR |
0.0593 EUR |
| 2025-05-07 |
0.0527 EUR |
5,237.1565 HFT |
0.0530 EUR |
0.0513 EUR |
0.0530 EUR |
0.0513 EUR |
| 2025-05-06 |
0.0508 EUR |
21,865.0944 HFT |
0.0528 EUR |
0.0496 EUR |
0.0528 EUR |
0.0496 EUR |
| 2025-05-05 |
0.0530 EUR |
15,038.6561 HFT |
0.0543 EUR |
0.0524 EUR |
0.0543 EUR |
0.0531 EUR |
| 2025-05-04 |
0.0524 EUR |
31,325.2852 HFT |
0.0521 EUR |
0.0506 EUR |
0.0537 EUR |
0.0531 EUR |
| 2025-05-03 |
0.0528 EUR |
12,884.5927 HFT |
0.0561 EUR |
0.0516 EUR |
0.0561 EUR |
0.0522 EUR |
| 2025-05-02 |
0.0570 EUR |
12,399.7811 HFT |
0.0572 EUR |
0.0564 EUR |
0.0572 EUR |
0.0564 EUR |
| 2025-05-01 |
0.0595 EUR |
5,813.9751 HFT |
0.0586 EUR |
0.0586 EUR |
0.0605 EUR |
0.0596 EUR |
| 2025-04-30 |
0.0587 EUR |
2,517.6020 HFT |
0.0587 EUR |
0.0587 EUR |
0.0587 EUR |
0.0587 EUR |
| 2025-04-29 |
0.0000 EUR |
0.0000 HFT |
0.0613 EUR |
0.0613 EUR |
0.0613 EUR |
0.0613 EUR |
| 2025-04-28 |
0.0610 EUR |
1,571.2500 HFT |
0.0592 EUR |
0.0592 EUR |
0.0613 EUR |
0.0613 EUR |
| 2025-04-27 |
0.0619 EUR |
14,125.2601 HFT |
0.0620 EUR |
0.0619 EUR |
0.0620 EUR |
0.0620 EUR |
| 2025-04-26 |
0.0653 EUR |
2,753.6193 HFT |
0.0643 EUR |
0.0643 EUR |
0.0656 EUR |
0.0656 EUR |
| 2025-04-25 |
0.0653 EUR |
8,682.9386 HFT |
0.0636 EUR |
0.0635 EUR |
0.0673 EUR |
0.0673 EUR |
| 2025-04-24 |
0.0597 EUR |
259.5370 HFT |
0.0600 EUR |
0.0597 EUR |
0.0600 EUR |
0.0597 EUR |
| 2025-04-23 |
0.0613 EUR |
23,688.6299 HFT |
0.0600 EUR |
0.0599 EUR |
0.0621 EUR |
0.0621 EUR |
| 2025-04-22 |
0.0551 EUR |
10,728.3977 HFT |
0.0557 EUR |
0.0543 EUR |
0.0585 EUR |
0.0585 EUR |
| 2025-04-21 |
0.0575 EUR |
11,549.8066 HFT |
0.0583 EUR |
0.0566 EUR |
0.0595 EUR |
0.0566 EUR |
| 2025-04-20 |
0.0626 EUR |
42,408.2081 HFT |
0.0530 EUR |
0.0530 EUR |
0.0725 EUR |
0.0636 EUR |
| 2025-04-19 |
0.0489 EUR |
83,639.0013 HFT |
0.0481 EUR |
0.0481 EUR |
0.0512 EUR |
0.0512 EUR |
| 2025-04-18 |
0.0470 EUR |
8,243.9480 HFT |
0.0470 EUR |
0.0470 EUR |
0.0470 EUR |
0.0470 EUR |
| 2025-04-17 |
0.0437 EUR |
27,514.7092 HFT |
0.0432 EUR |
0.0430 EUR |
0.0441 EUR |
0.0440 EUR |
| 2025-04-16 |
0.0440 EUR |
2,848.2526 HFT |
0.0444 EUR |
0.0432 EUR |
0.0444 EUR |
0.0435 EUR |
| 2025-04-15 |
0.0461 EUR |
15,996.8354 HFT |
0.0456 EUR |
0.0456 EUR |
0.0469 EUR |
0.0459 EUR |
| 2025-04-14 |
0.0471 EUR |
3,500.0000 HFT |
0.0471 EUR |
0.0471 EUR |
0.0471 EUR |
0.0471 EUR |
| 2025-04-13 |
0.0495 EUR |
6,155.7236 HFT |
0.0504 EUR |
0.0492 EUR |
0.0504 EUR |
0.0492 EUR |
| 2025-04-12 |
0.0484 EUR |
13,619.5514 HFT |
0.0484 EUR |
0.0484 EUR |
0.0484 EUR |
0.0484 EUR |
| 2025-04-11 |
0.0000 EUR |
0.0000 HFT |
0.0486 EUR |
0.0486 EUR |
0.0486 EUR |
0.0486 EUR |
| 2025-04-10 |
0.0501 EUR |
20,633.2752 HFT |
0.0503 EUR |
0.0480 EUR |
0.0520 EUR |
0.0480 EUR |
| 2025-04-09 |
0.0457 EUR |
39,466.7851 HFT |
0.0437 EUR |
0.0437 EUR |
0.0517 EUR |
0.0517 EUR |
| 2025-04-08 |
0.0473 EUR |
22,678.4014 HFT |
0.0480 EUR |
0.0442 EUR |
0.0487 EUR |
0.0442 EUR |
| 2025-04-07 |
0.0470 EUR |
56,196.4095 HFT |
0.0446 EUR |
0.0443 EUR |
0.0488 EUR |
0.0482 EUR |
| 2025-04-06 |
0.0500 EUR |
24,067.0120 HFT |
0.0508 EUR |
0.0461 EUR |
0.0508 EUR |
0.0461 EUR |
| 2025-04-05 |
0.0000 EUR |
0.0000 HFT |
0.0484 EUR |
0.0484 EUR |
0.0484 EUR |
0.0484 EUR |
| 2025-04-04 |
0.0475 EUR |
14,696.2176 HFT |
0.0487 EUR |
0.0465 EUR |
0.0487 EUR |
0.0473 EUR |
| 2025-04-03 |
0.0490 EUR |
51,138.6837 HFT |
0.0506 EUR |
0.0462 EUR |
0.0508 EUR |
0.0476 EUR |
| 2025-04-02 |
0.0516 EUR |
40,060.8272 HFT |
0.0518 EUR |
0.0500 EUR |
0.0539 EUR |
0.0500 EUR |
| 2025-04-01 |
0.0563 EUR |
20,600.0511 HFT |
0.0566 EUR |
0.0560 EUR |
0.0569 EUR |
0.0565 EUR |