Identifier on Kraken: HFTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-15 |
0.6604 EUR |
20,100.4139 HFT |
0.6538 EUR |
0.6395 EUR |
0.6818 EUR |
0.6547 EUR |
| 2023-04-14 |
0.6298 EUR |
61,773.7207 HFT |
0.5772 EUR |
0.5772 EUR |
0.6715 EUR |
0.6453 EUR |
| 2023-04-13 |
0.5674 EUR |
6,023.4088 HFT |
0.5549 EUR |
0.5549 EUR |
0.5734 EUR |
0.5674 EUR |
| 2023-04-12 |
0.5529 EUR |
12,690.5144 HFT |
0.5666 EUR |
0.5389 EUR |
0.5666 EUR |
0.5514 EUR |
| 2023-04-11 |
0.5727 EUR |
13,514.2225 HFT |
0.5716 EUR |
0.5665 EUR |
0.5900 EUR |
0.5700 EUR |
| 2023-04-10 |
0.5660 EUR |
4,814.5475 HFT |
0.5523 EUR |
0.5507 EUR |
0.5753 EUR |
0.5677 EUR |
| 2023-04-09 |
0.5509 EUR |
1,496.7634 HFT |
0.5526 EUR |
0.5416 EUR |
0.5550 EUR |
0.5549 EUR |
| 2023-04-08 |
0.5657 EUR |
3,883.2691 HFT |
0.5666 EUR |
0.5488 EUR |
0.5742 EUR |
0.5488 EUR |
| 2023-04-07 |
0.5773 EUR |
2,544.9797 HFT |
0.6012 EUR |
0.5619 EUR |
0.6012 EUR |
0.5619 EUR |
| 2023-04-06 |
0.5936 EUR |
17,848.9781 HFT |
0.5855 EUR |
0.5739 EUR |
0.6201 EUR |
0.6174 EUR |
| 2023-04-05 |
0.5802 EUR |
30,080.6526 HFT |
0.5413 EUR |
0.5413 EUR |
0.6166 EUR |
0.5993 EUR |
| 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 |