Identifier on Kraken: HFTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-04 |
0.4343 EUR |
2,942.3804 HFT |
0.4322 EUR |
0.4319 EUR |
0.4398 EUR |
0.4398 EUR |
| 2023-06-03 |
0.4334 EUR |
5,513.7363 HFT |
0.4309 EUR |
0.4309 EUR |
0.4340 EUR |
0.4340 EUR |
| 2023-06-02 |
0.4262 EUR |
4,555.6775 HFT |
0.4177 EUR |
0.4177 EUR |
0.4329 EUR |
0.4329 EUR |
| 2023-06-01 |
0.4177 EUR |
2,688.2728 HFT |
0.4191 EUR |
0.4109 EUR |
0.4240 EUR |
0.4206 EUR |
| 2023-05-31 |
0.4171 EUR |
5,412.9031 HFT |
0.4468 EUR |
0.4109 EUR |
0.4468 EUR |
0.4151 EUR |
| 2023-05-30 |
0.4537 EUR |
12,279.2560 HFT |
0.4365 EUR |
0.4365 EUR |
0.4723 EUR |
0.4536 EUR |
| 2023-05-29 |
0.4382 EUR |
9,687.7820 HFT |
0.4345 EUR |
0.4195 EUR |
0.4500 EUR |
0.4334 EUR |
| 2023-05-28 |
0.4243 EUR |
3,211.3216 HFT |
0.4151 EUR |
0.4140 EUR |
0.4295 EUR |
0.4242 EUR |
| 2023-05-27 |
0.4121 EUR |
502.0837 HFT |
0.4123 EUR |
0.4075 EUR |
0.4123 EUR |
0.4075 EUR |
| 2023-05-26 |
0.4129 EUR |
2,094.8784 HFT |
0.4149 EUR |
0.4101 EUR |
0.4166 EUR |
0.4125 EUR |
| 2023-05-25 |
0.4143 EUR |
2,160.9466 HFT |
0.4144 EUR |
0.4112 EUR |
0.4226 EUR |
0.4117 EUR |
| 2023-05-24 |
0.3994 EUR |
1,521.5167 HFT |
0.4164 EUR |
0.3955 EUR |
0.4164 EUR |
0.4131 EUR |
| 2023-05-23 |
0.4161 EUR |
3,893.2734 HFT |
0.4156 EUR |
0.4156 EUR |
0.4199 EUR |
0.4182 EUR |
| 2023-05-22 |
0.3977 EUR |
905.2334 HFT |
0.4000 EUR |
0.3894 EUR |
0.4000 EUR |
0.3965 EUR |
| 2023-05-21 |
0.4133 EUR |
1,614.2939 HFT |
0.4252 EUR |
0.4029 EUR |
0.4252 EUR |
0.4050 EUR |
| 2023-05-20 |
0.4237 EUR |
679.3304 HFT |
0.4235 EUR |
0.4231 EUR |
0.4326 EUR |
0.4326 EUR |
| 2023-05-19 |
0.4301 EUR |
6,595.4529 HFT |
0.4281 EUR |
0.4264 EUR |
0.4349 EUR |
0.4264 EUR |
| 2023-05-18 |
0.4172 EUR |
1,146.4188 HFT |
0.4217 EUR |
0.4112 EUR |
0.4249 EUR |
0.4112 EUR |
| 2023-05-17 |
0.4174 EUR |
5,316.8344 HFT |
0.4199 EUR |
0.4046 EUR |
0.4229 EUR |
0.4229 EUR |
| 2023-05-16 |
0.4048 EUR |
1,662.3678 HFT |
0.4133 EUR |
0.4044 EUR |
0.4133 EUR |
0.4044 EUR |
| 2023-05-15 |
0.4240 EUR |
4,583.0353 HFT |
0.4187 EUR |
0.4185 EUR |
0.4277 EUR |
0.4198 EUR |
| 2023-05-14 |
0.4163 EUR |
785.1468 HFT |
0.4102 EUR |
0.4102 EUR |
0.4188 EUR |
0.4165 EUR |
| 2023-05-13 |
0.4106 EUR |
7,035.7865 HFT |
0.4152 EUR |
0.4040 EUR |
0.4152 EUR |
0.4152 EUR |
| 2023-05-12 |
0.3943 EUR |
4,452.6829 HFT |
0.3964 EUR |
0.3860 EUR |
0.4134 EUR |
0.4134 EUR |
| 2023-05-11 |
0.4178 EUR |
2,188.3921 HFT |
0.4291 EUR |
0.4002 EUR |
0.4292 EUR |
0.4002 EUR |
| 2023-05-10 |
0.4234 EUR |
12,019.6912 HFT |
0.4139 EUR |
0.4076 EUR |
0.4371 EUR |
0.4331 EUR |
| 2023-05-09 |
0.4139 EUR |
5,652.0888 HFT |
0.4092 EUR |
0.4049 EUR |
0.4195 EUR |
0.4176 EUR |
| 2023-05-08 |
0.4141 EUR |
25,647.4277 HFT |
0.4500 EUR |
0.3939 EUR |
0.4500 EUR |
0.3990 EUR |
| 2023-05-07 |
0.4611 EUR |
350.1016 HFT |
0.4611 EUR |
0.4611 EUR |
0.4611 EUR |
0.4611 EUR |
| 2023-05-06 |
0.4463 EUR |
15,863.6347 HFT |
0.4922 EUR |
0.4437 EUR |
0.4922 EUR |
0.4543 EUR |
| 2023-05-05 |
0.4880 EUR |
2,890.1085 HFT |
0.4824 EUR |
0.4807 EUR |
0.4935 EUR |
0.4912 EUR |
| 2023-05-04 |
0.4945 EUR |
6,564.0446 HFT |
0.5062 EUR |
0.4882 EUR |
0.5062 EUR |
0.4882 EUR |
| 2023-05-03 |
0.4863 EUR |
9,683.2674 HFT |
0.4953 EUR |
0.4788 EUR |
0.4953 EUR |
0.4865 EUR |
| 2023-05-02 |
0.5049 EUR |
4,117.7632 HFT |
0.5065 EUR |
0.5028 EUR |
0.5121 EUR |
0.5115 EUR |
| 2023-05-01 |
0.4997 EUR |
21,240.0325 HFT |
0.5284 EUR |
0.4969 EUR |
0.5284 EUR |
0.5008 EUR |
| 2023-04-30 |
0.5606 EUR |
22,963.1696 HFT |
0.5570 EUR |
0.5353 EUR |
0.5637 EUR |
0.5353 EUR |
| 2023-04-29 |
0.5542 EUR |
2,001.6250 HFT |
0.5472 EUR |
0.5468 EUR |
0.5611 EUR |
0.5561 EUR |
| 2023-04-28 |
0.5533 EUR |
1,455.2630 HFT |
0.5541 EUR |
0.5434 EUR |
0.5630 EUR |
0.5434 EUR |
| 2023-04-27 |
0.5544 EUR |
2,295.2710 HFT |
0.5497 EUR |
0.5457 EUR |
0.5638 EUR |
0.5467 EUR |
| 2023-04-26 |
0.5588 EUR |
19,902.5550 HFT |
0.5483 EUR |
0.5080 EUR |
0.5796 EUR |
0.5189 EUR |
| 2023-04-25 |
0.5153 EUR |
7,593.6915 HFT |
0.5122 EUR |
0.4937 EUR |
0.5441 EUR |
0.5441 EUR |
| 2023-04-24 |
0.5202 EUR |
3,382.5623 HFT |
0.5156 EUR |
0.5126 EUR |
0.5245 EUR |
0.5234 EUR |
| 2023-04-23 |
0.5324 EUR |
1,549.0393 HFT |
0.5438 EUR |
0.5196 EUR |
0.5438 EUR |
0.5276 EUR |
| 2023-04-22 |
0.5455 EUR |
2,602.3207 HFT |
0.5392 EUR |
0.5363 EUR |
0.5480 EUR |
0.5477 EUR |
| 2023-04-21 |
0.5630 EUR |
8,511.0772 HFT |
0.5739 EUR |
0.5372 EUR |
0.5782 EUR |
0.5378 EUR |
| 2023-04-20 |
0.5685 EUR |
17,398.0021 HFT |
0.5820 EUR |
0.5550 EUR |
0.5848 EUR |
0.5714 EUR |
| 2023-04-19 |
0.5826 EUR |
22,212.3110 HFT |
0.6316 EUR |
0.5645 EUR |
0.6316 EUR |
0.5919 EUR |
| 2023-04-18 |
0.6522 EUR |
8,464.8727 HFT |
0.6551 EUR |
0.6391 EUR |
0.6718 EUR |
0.6471 EUR |
| 2023-04-17 |
0.6880 EUR |
22,396.5616 HFT |
0.6907 EUR |
0.6400 EUR |
0.7309 EUR |
0.6653 EUR |
| 2023-04-16 |
0.6619 EUR |
22,360.1512 HFT |
0.6347 EUR |
0.6347 EUR |
0.6811 EUR |
0.6640 EUR |