Identifier on Kraken: HFTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-04 |
0.5370 EUR |
2,126.1687 HFT |
0.5270 EUR |
0.5270 EUR |
0.5421 EUR |
0.5338 EUR |
| 2023-04-03 |
0.5214 EUR |
4,238.2096 HFT |
0.5272 EUR |
0.5177 EUR |
0.5293 EUR |
0.5218 EUR |
| 2023-04-02 |
0.5380 EUR |
1,846.2737 HFT |
0.5475 EUR |
0.5310 EUR |
0.5475 EUR |
0.5311 EUR |
| 2023-04-01 |
0.5535 EUR |
409.3892 HFT |
0.5575 EUR |
0.5481 EUR |
0.5575 EUR |
0.5481 EUR |
| 2023-03-31 |
0.5335 EUR |
23,461.0132 HFT |
0.5520 EUR |
0.5168 EUR |
0.5520 EUR |
0.5486 EUR |
| 2023-03-30 |
0.5534 EUR |
1,708.1373 HFT |
0.5601 EUR |
0.5494 EUR |
0.5605 EUR |
0.5507 EUR |
| 2023-03-29 |
0.5708 EUR |
1,519.0020 HFT |
0.5673 EUR |
0.5669 EUR |
0.5777 EUR |
0.5711 EUR |
| 2023-03-28 |
0.5457 EUR |
1,917.3945 HFT |
0.5456 EUR |
0.5433 EUR |
0.5623 EUR |
0.5579 EUR |
| 2023-03-27 |
0.5761 EUR |
3,085.7064 HFT |
0.5809 EUR |
0.5507 EUR |
0.5869 EUR |
0.5524 EUR |
| 2023-03-26 |
0.5824 EUR |
1,260.9558 HFT |
0.5803 EUR |
0.5803 EUR |
0.5976 EUR |
0.5976 EUR |
| 2023-03-25 |
0.5727 EUR |
2,932.7539 HFT |
0.5802 EUR |
0.5668 EUR |
0.5802 EUR |
0.5668 EUR |
| 2023-03-24 |
0.5950 EUR |
5,606.2685 HFT |
0.6023 EUR |
0.5816 EUR |
0.6026 EUR |
0.5816 EUR |
| 2023-03-23 |
0.6048 EUR |
13,196.0716 HFT |
0.5971 EUR |
0.5966 EUR |
0.6097 EUR |
0.6002 EUR |
| 2023-03-22 |
0.5971 EUR |
15,853.9038 HFT |
0.6238 EUR |
0.5736 EUR |
0.6238 EUR |
0.6033 EUR |
| 2023-03-21 |
0.6236 EUR |
13,194.2744 HFT |
0.6184 EUR |
0.6078 EUR |
0.6387 EUR |
0.6239 EUR |
| 2023-03-20 |
0.6492 EUR |
47,843.2439 HFT |
0.6733 EUR |
0.6204 EUR |
0.6748 EUR |
0.6314 EUR |
| 2023-03-19 |
0.6801 EUR |
3,662.6313 HFT |
0.6738 EUR |
0.6583 EUR |
0.6986 EUR |
0.6807 EUR |
| 2023-03-18 |
0.7057 EUR |
61,575.2512 HFT |
0.6867 EUR |
0.6750 EUR |
0.7409 EUR |
0.6946 EUR |
| 2023-03-17 |
0.6767 EUR |
25,501.0446 HFT |
0.6630 EUR |
0.6628 EUR |
0.6886 EUR |
0.6761 EUR |
| 2023-03-16 |
0.6690 EUR |
5,630.4325 HFT |
0.6718 EUR |
0.6510 EUR |
0.6886 EUR |
0.6663 EUR |
| 2023-03-15 |
0.6709 EUR |
13,324.1784 HFT |
0.6822 EUR |
0.6398 EUR |
0.6947 EUR |
0.6675 EUR |
| 2023-03-14 |
0.7059 EUR |
26,744.8202 HFT |
0.6774 EUR |
0.6651 EUR |
0.7527 EUR |
0.6812 EUR |
| 2023-03-13 |
0.6579 EUR |
21,570.7703 HFT |
0.6603 EUR |
0.6175 EUR |
0.6973 EUR |
0.6676 EUR |
| 2023-03-12 |
0.6157 EUR |
3,042.6090 HFT |
0.5950 EUR |
0.5950 EUR |
0.6490 EUR |
0.6395 EUR |
| 2023-03-11 |
0.6077 EUR |
15,422.0832 HFT |
0.6032 EUR |
0.5836 EUR |
0.6460 EUR |
0.6015 EUR |
| 2023-03-10 |
0.5979 EUR |
28,939.6368 HFT |
0.5901 EUR |
0.5688 EUR |
0.6300 EUR |
0.6102 EUR |
| 2023-03-09 |
0.5838 EUR |
30,433.4171 HFT |
0.5692 EUR |
0.5561 EUR |
0.6270 EUR |
0.5975 EUR |
| 2023-03-08 |
0.5810 EUR |
7,829.2269 HFT |
0.6073 EUR |
0.5579 EUR |
0.6073 EUR |
0.5623 EUR |
| 2023-03-07 |
0.6087 EUR |
23,600.4367 HFT |
0.5968 EUR |
0.5737 EUR |
0.6406 EUR |
0.5935 EUR |
| 2023-03-06 |
0.5961 EUR |
16,255.0166 HFT |
0.5807 EUR |
0.5641 EUR |
0.6132 EUR |
0.6009 EUR |
| 2023-03-05 |
0.5841 EUR |
18,573.5990 HFT |
0.5775 EUR |
0.5652 EUR |
0.6103 EUR |
0.5715 EUR |
| 2023-03-04 |
0.5771 EUR |
8,529.7529 HFT |
0.6114 EUR |
0.5560 EUR |
0.6114 EUR |
0.5560 EUR |
| 2023-03-03 |
0.5842 EUR |
5,459.2631 HFT |
0.6233 EUR |
0.5661 EUR |
0.6233 EUR |
0.5661 EUR |
| 2023-03-02 |
0.6346 EUR |
5,006.7434 HFT |
0.6355 EUR |
0.6246 EUR |
0.6438 EUR |
0.6438 EUR |
| 2023-03-01 |
0.6510 EUR |
13,676.8593 HFT |
0.6251 EUR |
0.6251 EUR |
0.6733 EUR |
0.6502 EUR |
| 2023-02-28 |
0.6380 EUR |
6,137.3372 HFT |
0.6600 EUR |
0.6165 EUR |
0.6726 EUR |
0.6228 EUR |
| 2023-02-27 |
0.6763 EUR |
23,102.7892 HFT |
0.6848 EUR |
0.6615 EUR |
0.6950 EUR |
0.6712 EUR |
| 2023-02-26 |
0.7043 EUR |
27,590.7868 HFT |
0.6448 EUR |
0.6448 EUR |
0.7310 EUR |
0.7113 EUR |
| 2023-02-25 |
0.6140 EUR |
5,007.2119 HFT |
0.6260 EUR |
0.5987 EUR |
0.6464 EUR |
0.6134 EUR |
| 2023-02-24 |
0.6374 EUR |
12,309.5961 HFT |
0.6666 EUR |
0.6056 EUR |
0.6666 EUR |
0.6199 EUR |
| 2023-02-23 |
0.6851 EUR |
9,484.3397 HFT |
0.7000 EUR |
0.6499 EUR |
0.7132 EUR |
0.6602 EUR |
| 2023-02-22 |
0.6616 EUR |
10,655.4519 HFT |
0.7068 EUR |
0.6343 EUR |
0.7336 EUR |
0.6605 EUR |
| 2023-02-21 |
0.7308 EUR |
30,779.5419 HFT |
0.7171 EUR |
0.6918 EUR |
0.7801 EUR |
0.7137 EUR |
| 2023-02-20 |
0.7604 EUR |
41,451.8268 HFT |
0.7862 EUR |
0.7185 EUR |
0.7865 EUR |
0.7296 EUR |
| 2023-02-19 |
0.7706 EUR |
36,323.6626 HFT |
0.7501 EUR |
0.7358 EUR |
0.8063 EUR |
0.7662 EUR |
| 2023-02-18 |
0.8008 EUR |
59,136.8314 HFT |
0.7887 EUR |
0.7312 EUR |
0.8948 EUR |
0.7399 EUR |
| 2023-02-17 |
0.7116 EUR |
41,974.6242 HFT |
0.6185 EUR |
0.6185 EUR |
0.8329 EUR |
0.8329 EUR |
| 2023-02-16 |
0.6549 EUR |
26,783.8078 HFT |
0.6680 EUR |
0.6100 EUR |
0.6894 EUR |
0.6130 EUR |
| 2023-02-15 |
0.6673 EUR |
110,334.0409 HFT |
0.6410 EUR |
0.6313 EUR |
0.7090 EUR |
0.6667 EUR |
| 2023-02-14 |
0.6281 EUR |
166,551.5793 HFT |
0.5504 EUR |
0.5446 EUR |
0.7250 EUR |
0.6254 EUR |