Identifier on Kraken: HFTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-01 |
0.2528 EUR |
129,008.3935 HFT |
0.2446 EUR |
0.2413 EUR |
0.2747 EUR |
0.2716 EUR |
| 2023-10-31 |
0.2559 EUR |
103,835.7996 HFT |
0.2659 EUR |
0.2409 EUR |
0.2701 EUR |
0.2489 EUR |
| 2023-10-30 |
0.2659 EUR |
29,954.2880 HFT |
0.2657 EUR |
0.2602 EUR |
0.2726 EUR |
0.2648 EUR |
| 2023-10-29 |
0.0000 EUR |
0.0000 HFT |
0.2616 EUR |
0.2616 EUR |
0.2616 EUR |
0.2616 EUR |
| 2023-10-28 |
0.2598 EUR |
4,137.3777 HFT |
0.2578 EUR |
0.2565 EUR |
0.2621 EUR |
0.2619 EUR |
| 2023-10-27 |
0.2551 EUR |
4,786.1561 HFT |
0.2604 EUR |
0.2505 EUR |
0.2624 EUR |
0.2536 EUR |
| 2023-10-26 |
0.2610 EUR |
60,925.7862 HFT |
0.2596 EUR |
0.2482 EUR |
0.3642 EUR |
0.2591 EUR |
| 2023-10-25 |
0.2462 EUR |
26,268.4010 HFT |
0.2441 EUR |
0.2440 EUR |
0.2509 EUR |
0.2451 EUR |
| 2023-10-24 |
0.2421 EUR |
38,967.7116 HFT |
0.2253 EUR |
0.2253 EUR |
0.2512 EUR |
0.2484 EUR |
| 2023-10-23 |
0.2182 EUR |
35,924.9569 HFT |
0.2185 EUR |
0.2155 EUR |
0.2267 EUR |
0.2231 EUR |
| 2023-10-22 |
0.2143 EUR |
929.1288 HFT |
0.2157 EUR |
0.2120 EUR |
0.2157 EUR |
0.2120 EUR |
| 2023-10-21 |
0.2119 EUR |
10,041.2729 HFT |
0.2118 EUR |
0.2106 EUR |
0.2156 EUR |
0.2129 EUR |
| 2023-10-20 |
0.2046 EUR |
59,664.2997 HFT |
0.1994 EUR |
0.1994 EUR |
0.2114 EUR |
0.2114 EUR |
| 2023-10-19 |
0.2011 EUR |
108,333.7406 HFT |
0.2034 EUR |
0.1979 EUR |
0.2085 EUR |
0.1980 EUR |
| 2023-10-18 |
0.2204 EUR |
42,612.6445 HFT |
0.2329 EUR |
0.2049 EUR |
0.2329 EUR |
0.2049 EUR |
| 2023-10-17 |
0.2421 EUR |
19,471.3936 HFT |
0.2550 EUR |
0.2340 EUR |
0.2564 EUR |
0.2340 EUR |
| 2023-10-16 |
0.2625 EUR |
7,725.6050 HFT |
0.2651 EUR |
0.2581 EUR |
0.2682 EUR |
0.2586 EUR |
| 2023-10-15 |
0.2643 EUR |
4,458.5866 HFT |
0.2643 EUR |
0.2590 EUR |
0.2659 EUR |
0.2659 EUR |
| 2023-10-14 |
0.2685 EUR |
142,796.0350 HFT |
0.2750 EUR |
0.2650 EUR |
0.2765 EUR |
0.2680 EUR |
| 2023-10-13 |
0.2873 EUR |
37,675.9723 HFT |
0.2953 EUR |
0.2802 EUR |
0.2953 EUR |
0.2820 EUR |
| 2023-10-12 |
0.2950 EUR |
15,003.1703 HFT |
0.2868 EUR |
0.2854 EUR |
0.2996 EUR |
0.2913 EUR |
| 2023-10-11 |
0.2824 EUR |
1,472.7988 HFT |
0.2816 EUR |
0.2814 EUR |
0.2825 EUR |
0.2824 EUR |
| 2023-10-10 |
0.2832 EUR |
2,878.1104 HFT |
0.2895 EUR |
0.2798 EUR |
0.2939 EUR |
0.2798 EUR |
| 2023-10-09 |
0.2996 EUR |
6,303.1148 HFT |
0.3071 EUR |
0.2888 EUR |
0.3117 EUR |
0.2888 EUR |
| 2023-10-08 |
0.3049 EUR |
122.4074 HFT |
0.3047 EUR |
0.3047 EUR |
0.3053 EUR |
0.3053 EUR |
| 2023-10-07 |
0.3031 EUR |
185.0283 HFT |
0.3059 EUR |
0.3006 EUR |
0.3059 EUR |
0.3006 EUR |
| 2023-10-06 |
0.3080 EUR |
4,441.0000 HFT |
0.3080 EUR |
0.3079 EUR |
0.3092 EUR |
0.3092 EUR |
| 2023-10-05 |
0.3036 EUR |
1,903.9660 HFT |
0.3065 EUR |
0.3022 EUR |
0.3065 EUR |
0.3029 EUR |
| 2023-10-04 |
0.3086 EUR |
1,570.7145 HFT |
0.3093 EUR |
0.3047 EUR |
0.3102 EUR |
0.3100 EUR |
| 2023-10-03 |
0.3161 EUR |
805.6004 HFT |
0.3199 EUR |
0.3151 EUR |
0.3199 EUR |
0.3151 EUR |
| 2023-10-02 |
0.3203 EUR |
17,769.7759 HFT |
0.3298 EUR |
0.3116 EUR |
0.3298 EUR |
0.3172 EUR |
| 2023-10-01 |
0.3306 EUR |
5,131.1395 HFT |
0.3308 EUR |
0.3258 EUR |
0.3330 EUR |
0.3330 EUR |
| 2023-09-30 |
0.3238 EUR |
6,898.1085 HFT |
0.3214 EUR |
0.3180 EUR |
0.3273 EUR |
0.3180 EUR |
| 2023-09-29 |
0.3134 EUR |
652.9170 HFT |
0.3156 EUR |
0.3132 EUR |
0.3156 EUR |
0.3135 EUR |
| 2023-09-28 |
0.3036 EUR |
22,756.1202 HFT |
0.3023 EUR |
0.3018 EUR |
0.3112 EUR |
0.3091 EUR |
| 2023-09-27 |
0.2898 EUR |
18,332.9425 HFT |
0.2896 EUR |
0.2889 EUR |
0.2929 EUR |
0.2929 EUR |
| 2023-09-26 |
0.2877 EUR |
5,387.3267 HFT |
0.2883 EUR |
0.2870 EUR |
0.2888 EUR |
0.2870 EUR |
| 2023-09-25 |
0.2846 EUR |
1,456.4266 HFT |
0.2853 EUR |
0.2845 EUR |
0.2853 EUR |
0.2846 EUR |
| 2023-09-24 |
0.2849 EUR |
173.2786 HFT |
0.2837 EUR |
0.2837 EUR |
0.2865 EUR |
0.2865 EUR |
| 2023-09-23 |
0.2880 EUR |
809.2797 HFT |
0.2916 EUR |
0.2864 EUR |
0.2916 EUR |
0.2864 EUR |
| 2023-09-22 |
0.2914 EUR |
9,641.5831 HFT |
0.2887 EUR |
0.2887 EUR |
0.2933 EUR |
0.2932 EUR |
| 2023-09-21 |
0.2930 EUR |
17,510.3265 HFT |
0.2968 EUR |
0.2886 EUR |
0.2968 EUR |
0.2886 EUR |
| 2023-09-20 |
0.2982 EUR |
26,788.4055 HFT |
0.3005 EUR |
0.2979 EUR |
0.3016 EUR |
0.2983 EUR |
| 2023-09-19 |
0.3023 EUR |
2,147.4983 HFT |
0.3011 EUR |
0.3011 EUR |
0.3040 EUR |
0.3040 EUR |
| 2023-09-18 |
0.2995 EUR |
25,543.7587 HFT |
0.2899 EUR |
0.2873 EUR |
0.3012 EUR |
0.2998 EUR |