Identifier on Kraken: HFTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-20 |
0.0707 EUR |
39,139.5067 HFT |
0.0680 EUR |
0.0680 EUR |
0.0731 EUR |
0.0718 EUR |
| 2025-07-19 |
0.0687 EUR |
50,806.5525 HFT |
0.0691 EUR |
0.0657 EUR |
0.0697 EUR |
0.0657 EUR |
| 2025-07-18 |
0.0706 EUR |
7,139.0864 HFT |
0.0698 EUR |
0.0697 EUR |
0.0717 EUR |
0.0697 EUR |
| 2025-07-17 |
0.0698 EUR |
35,646.4563 HFT |
0.0713 EUR |
0.0684 EUR |
0.0717 EUR |
0.0684 EUR |
| 2025-07-16 |
0.0730 EUR |
214,307.6416 HFT |
0.0787 EUR |
0.0707 EUR |
0.0787 EUR |
0.0734 EUR |
| 2025-07-15 |
0.0660 EUR |
129,790.2539 HFT |
0.0663 EUR |
0.0657 EUR |
0.0682 EUR |
0.0678 EUR |
| 2025-07-14 |
0.0682 EUR |
50,676.8107 HFT |
0.0692 EUR |
0.0663 EUR |
0.0707 EUR |
0.0663 EUR |
| 2025-07-13 |
0.0685 EUR |
60,121.6493 HFT |
0.0684 EUR |
0.0675 EUR |
0.0700 EUR |
0.0677 EUR |
| 2025-07-12 |
0.0697 EUR |
218,613.6273 HFT |
0.0711 EUR |
0.0679 EUR |
0.0718 EUR |
0.0679 EUR |
| 2025-07-11 |
0.0772 EUR |
55,322.5681 HFT |
0.0777 EUR |
0.0760 EUR |
0.0798 EUR |
0.0780 EUR |
| 2025-07-10 |
0.0753 EUR |
123,442.7549 HFT |
0.0753 EUR |
0.0725 EUR |
0.0776 EUR |
0.0776 EUR |
| 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 |