Identifier on Kraken: HFTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-13 |
0.5035 EUR |
45,397.6823 HFT |
0.5163 EUR |
0.4611 EUR |
0.5464 EUR |
0.5282 EUR |
| 2023-02-12 |
0.5245 EUR |
38,108.6687 HFT |
0.5081 EUR |
0.4909 EUR |
0.5593 EUR |
0.5593 EUR |
| 2023-02-11 |
0.4775 EUR |
26,681.1824 HFT |
0.4484 EUR |
0.4484 EUR |
0.5051 EUR |
0.4934 EUR |
| 2023-02-10 |
0.4379 EUR |
49,689.4756 HFT |
0.4609 EUR |
0.4273 EUR |
0.4621 EUR |
0.4301 EUR |
| 2023-02-09 |
0.4563 EUR |
119,058.4930 HFT |
0.5062 EUR |
0.4417 EUR |
0.5150 EUR |
0.4492 EUR |
| 2023-02-08 |
0.5210 EUR |
60,749.5180 HFT |
0.5708 EUR |
0.4914 EUR |
0.5708 EUR |
0.4961 EUR |
| 2023-02-07 |
0.5526 EUR |
159,014.1342 HFT |
0.5285 EUR |
0.5048 EUR |
0.5999 EUR |
0.5879 EUR |
| 2023-02-06 |
0.5360 EUR |
284,683.4018 HFT |
0.4626 EUR |
0.4586 EUR |
0.8050 EUR |
0.5330 EUR |
| 2023-02-05 |
0.4472 EUR |
25,816.1653 HFT |
0.4618 EUR |
0.4289 EUR |
0.4697 EUR |
0.4598 EUR |
| 2023-02-04 |
0.4663 EUR |
30,898.2517 HFT |
0.4690 EUR |
0.4602 EUR |
0.4826 EUR |
0.4628 EUR |
| 2023-02-03 |
0.4636 EUR |
86,164.7981 HFT |
0.4488 EUR |
0.4444 EUR |
0.4858 EUR |
0.4663 EUR |
| 2023-02-02 |
0.4726 EUR |
109,869.3000 HFT |
0.4659 EUR |
0.4494 EUR |
0.4894 EUR |
0.4494 EUR |
| 2023-02-01 |
0.4431 EUR |
113,794.2467 HFT |
0.4424 EUR |
0.4041 EUR |
0.4712 EUR |
0.4652 EUR |
| 2023-01-31 |
0.4427 EUR |
38,479.6776 HFT |
0.4470 EUR |
0.4306 EUR |
0.4519 EUR |
0.4370 EUR |
| 2023-01-30 |
0.4423 EUR |
59,383.0947 HFT |
0.4954 EUR |
0.4194 EUR |
0.4954 EUR |
0.4284 EUR |
| 2023-01-29 |
0.4990 EUR |
28,780.0128 HFT |
0.4975 EUR |
0.4831 EUR |
0.5167 EUR |
0.4867 EUR |
| 2023-01-28 |
0.5065 EUR |
107,965.8023 HFT |
0.5098 EUR |
0.4846 EUR |
0.5472 EUR |
0.4981 EUR |
| 2023-01-27 |
0.4961 EUR |
193,805.6933 HFT |
0.4661 EUR |
0.4465 EUR |
0.5400 EUR |
0.5091 EUR |
| 2023-01-26 |
0.4784 EUR |
132,327.2672 HFT |
0.4882 EUR |
0.4496 EUR |
0.5285 EUR |
0.4619 EUR |
| 2023-01-25 |
0.4423 EUR |
142,103.3338 HFT |
0.3908 EUR |
0.3837 EUR |
0.5313 EUR |
0.4801 EUR |
| 2023-01-24 |
0.4320 EUR |
91,674.0013 HFT |
0.4141 EUR |
0.3974 EUR |
0.4556 EUR |
0.4000 EUR |
| 2023-01-23 |
0.4352 EUR |
166,202.3314 HFT |
0.4092 EUR |
0.4079 EUR |
0.4842 EUR |
0.4244 EUR |
| 2023-01-22 |
0.4090 EUR |
105,344.3364 HFT |
0.3907 EUR |
0.3798 EUR |
0.4467 EUR |
0.3849 EUR |
| 2023-01-21 |
0.3874 EUR |
146,306.8770 HFT |
0.3289 EUR |
0.3289 EUR |
0.4672 EUR |
0.4239 EUR |
| 2023-01-20 |
0.3172 EUR |
22,619.5880 HFT |
0.2977 EUR |
0.2956 EUR |
0.3505 EUR |
0.3298 EUR |
| 2023-01-19 |
0.2882 EUR |
27,646.4947 HFT |
0.2951 EUR |
0.2830 EUR |
0.2951 EUR |
0.2916 EUR |
| 2023-01-18 |
0.3038 EUR |
82,798.3803 HFT |
0.3133 EUR |
0.2819 EUR |
0.3185 EUR |
0.2861 EUR |
| 2023-01-17 |
0.3218 EUR |
47,379.4452 HFT |
0.3281 EUR |
0.3200 EUR |
0.3303 EUR |
0.3208 EUR |
| 2023-01-16 |
0.3303 EUR |
84,960.6175 HFT |
0.3402 EUR |
0.3170 EUR |
0.3436 EUR |
0.3264 EUR |
| 2023-01-15 |
0.3273 EUR |
89,463.9968 HFT |
0.3247 EUR |
0.3096 EUR |
0.3499 EUR |
0.3341 EUR |
| 2023-01-14 |
0.3361 EUR |
105,339.0786 HFT |
0.3120 EUR |
0.3120 EUR |
0.3689 EUR |
0.3277 EUR |
| 2023-01-13 |
0.3107 EUR |
50,186.9071 HFT |
0.3054 EUR |
0.3037 EUR |
0.3245 EUR |
0.3148 EUR |
| 2023-01-12 |
0.2964 EUR |
36,362.8594 HFT |
0.3003 EUR |
0.2860 EUR |
0.3060 EUR |
0.3019 EUR |
| 2023-01-11 |
0.2944 EUR |
29,220.6217 HFT |
0.3013 EUR |
0.2843 EUR |
0.3020 EUR |
0.2878 EUR |
| 2023-01-10 |
0.3050 EUR |
27,412.4996 HFT |
0.2967 EUR |
0.2963 EUR |
0.3165 EUR |
0.3024 EUR |
| 2023-01-09 |
0.2979 EUR |
26,283.5417 HFT |
0.2919 EUR |
0.2862 EUR |
0.3899 EUR |
0.2960 EUR |