Identifier on Kraken: HFTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-06 |
0.2780 EUR |
43,279.9623 HFT |
0.2931 EUR |
0.2725 EUR |
0.2931 EUR |
0.2806 EUR |
| 2023-01-05 |
0.2873 EUR |
43,254.1051 HFT |
0.2820 EUR |
0.2819 EUR |
0.2995 EUR |
0.2921 EUR |
| 2023-01-04 |
0.2824 EUR |
34,292.8565 HFT |
0.2784 EUR |
0.2769 EUR |
0.2941 EUR |
0.2842 EUR |
| 2023-01-03 |
0.2775 EUR |
19,421.0529 HFT |
0.2785 EUR |
0.2735 EUR |
0.2841 EUR |
0.2771 EUR |
| 2023-01-02 |
0.2790 EUR |
22,989.6112 HFT |
0.2720 EUR |
0.2715 EUR |
0.2878 EUR |
0.2819 EUR |
| 2023-01-01 |
0.2721 EUR |
22,287.7477 HFT |
0.2652 EUR |
0.2652 EUR |
0.2794 EUR |
0.2749 EUR |
| 2022-12-31 |
0.2701 EUR |
35,319.5505 HFT |
0.2705 EUR |
0.2619 EUR |
0.2816 EUR |
0.2640 EUR |
| 2022-12-30 |
0.2710 EUR |
116,405.2326 HFT |
0.2681 EUR |
0.2633 EUR |
0.2723 EUR |
0.2692 EUR |
| 2022-12-29 |
0.2668 EUR |
130,910.4731 HFT |
0.2714 EUR |
0.2627 EUR |
0.2720 EUR |
0.2698 EUR |
| 2022-12-28 |
0.2804 EUR |
31,483.1218 HFT |
0.3000 EUR |
0.2600 EUR |
0.3000 EUR |
0.2676 EUR |
| 2022-12-27 |
0.3127 EUR |
30,407.9574 HFT |
0.3172 EUR |
0.2991 EUR |
0.3184 EUR |
0.3003 EUR |
| 2022-12-26 |
0.3121 EUR |
11,787.5807 HFT |
0.3110 EUR |
0.3099 EUR |
0.3163 EUR |
0.3148 EUR |
| 2022-12-25 |
0.3176 EUR |
24,012.1524 HFT |
0.3214 EUR |
0.3056 EUR |
0.3349 EUR |
0.3139 EUR |
| 2022-12-24 |
0.3213 EUR |
13,064.2124 HFT |
0.3260 EUR |
0.3167 EUR |
0.3260 EUR |
0.3177 EUR |
| 2022-12-23 |
0.3210 EUR |
8,667.3277 HFT |
0.3262 EUR |
0.3147 EUR |
0.3269 EUR |
0.3172 EUR |
| 2022-12-22 |
0.3306 EUR |
10,832.7555 HFT |
0.3129 EUR |
0.3129 EUR |
0.3420 EUR |
0.3371 EUR |
| 2022-12-21 |
0.3027 EUR |
45,697.7989 HFT |
0.3047 EUR |
0.2959 EUR |
0.3106 EUR |
0.3072 EUR |
| 2022-12-20 |
0.3089 EUR |
24,780.9010 HFT |
0.3014 EUR |
0.3010 EUR |
0.3152 EUR |
0.3071 EUR |
| 2022-12-19 |
0.3179 EUR |
27,852.1681 HFT |
0.3350 EUR |
0.3068 EUR |
0.3350 EUR |
0.3102 EUR |
| 2022-12-18 |
0.3390 EUR |
30,437.3419 HFT |
0.3404 EUR |
0.3291 EUR |
0.3472 EUR |
0.3387 EUR |
| 2022-12-17 |
0.3358 EUR |
17,099.1178 HFT |
0.3395 EUR |
0.3259 EUR |
0.3454 EUR |
0.3444 EUR |
| 2022-12-16 |
0.3649 EUR |
31,887.1577 HFT |
0.3978 EUR |
0.3360 EUR |
0.4005 EUR |
0.3427 EUR |
| 2022-12-15 |
0.3912 EUR |
16,380.3646 HFT |
0.3928 EUR |
0.3847 EUR |
0.3982 EUR |
0.3982 EUR |
| 2022-12-14 |
0.3986 EUR |
6,529.5891 HFT |
0.4119 EUR |
0.3844 EUR |
0.4143 EUR |
0.3901 EUR |
| 2022-12-13 |
0.3996 EUR |
72,147.1093 HFT |
0.4389 EUR |
0.3848 EUR |
0.4389 EUR |
0.4006 EUR |
| 2022-12-12 |
0.4283 EUR |
44,547.6401 HFT |
0.4409 EUR |
0.4100 EUR |
0.4502 EUR |
0.4365 EUR |
| 2022-12-11 |
0.4585 EUR |
8,218.2040 HFT |
0.4500 EUR |
0.4447 EUR |
0.4794 EUR |
0.4447 EUR |
| 2022-12-10 |
0.4755 EUR |
66,107.3371 HFT |
0.4427 EUR |
0.4426 EUR |
0.5035 EUR |
0.4530 EUR |
| 2022-12-09 |
0.4391 EUR |
13,638.0308 HFT |
0.4432 EUR |
0.4354 EUR |
0.4442 EUR |
0.4399 EUR |
| 2022-12-08 |
0.4457 EUR |
7,107.2852 HFT |
0.4371 EUR |
0.4371 EUR |
0.4556 EUR |
0.4509 EUR |
| 2022-12-07 |
0.4400 EUR |
31,972.9431 HFT |
0.4592 EUR |
0.4300 EUR |
0.4627 EUR |
0.4441 EUR |
| 2022-12-06 |
0.4576 EUR |
48,457.9408 HFT |
0.4712 EUR |
0.4493 EUR |
0.4712 EUR |
0.4558 EUR |
| 2022-12-05 |
0.4720 EUR |
29,434.8011 HFT |
0.4909 EUR |
0.4582 EUR |
0.5000 EUR |
0.4633 EUR |
| 2022-12-04 |
0.4805 EUR |
14,563.2220 HFT |
0.5041 EUR |
0.4680 EUR |
0.5041 EUR |
0.4757 EUR |
| 2022-12-03 |
0.5046 EUR |
14,219.0783 HFT |
0.5299 EUR |
0.4938 EUR |
0.5299 EUR |
0.4954 EUR |
| 2022-12-02 |
0.5192 EUR |
22,008.5603 HFT |
0.5294 EUR |
0.5097 EUR |
0.5294 EUR |
0.5214 EUR |
| 2022-12-01 |
0.5398 EUR |
25,574.3124 HFT |
0.5182 EUR |
0.5182 EUR |
0.5812 EUR |
0.5552 EUR |
| 2022-11-30 |
0.5257 EUR |
22,627.4377 HFT |
0.5328 EUR |
0.4942 EUR |
0.5513 EUR |
0.5221 EUR |
| 2022-11-29 |
0.5403 EUR |
55,256.8691 HFT |
0.5007 EUR |
0.4974 EUR |
0.5999 EUR |
0.5497 EUR |
| 2022-11-28 |
0.5155 EUR |
121,972.9607 HFT |
0.5020 EUR |
0.4684 EUR |
0.5367 EUR |
0.5034 EUR |
| 2022-11-27 |
0.4952 EUR |
93,511.2408 HFT |
0.4613 EUR |
0.4558 EUR |
0.5483 EUR |
0.5287 EUR |
| 2022-11-26 |
0.4689 EUR |
5,286.5639 HFT |
0.4658 EUR |
0.4598 EUR |
0.4738 EUR |
0.4598 EUR |
| 2022-11-25 |
0.4513 EUR |
10,926.0291 HFT |
0.4580 EUR |
0.4460 EUR |
0.4612 EUR |
0.4571 EUR |
| 2022-11-24 |
0.4704 EUR |
19,342.9458 HFT |
0.4590 EUR |
0.4526 EUR |
0.4882 EUR |
0.4654 EUR |
| 2022-11-23 |
0.4917 EUR |
88,276.8647 HFT |
0.4656 EUR |
0.4440 EUR |
0.5134 EUR |
0.4529 EUR |
| 2022-11-22 |
0.4606 EUR |
14,298.6239 HFT |
0.4604 EUR |
0.4343 EUR |
0.4821 EUR |
0.4626 EUR |
| 2022-11-21 |
0.4525 EUR |
183,616.2404 HFT |
0.5321 EUR |
0.4250 EUR |
0.5321 EUR |
0.4545 EUR |
| 2022-11-20 |
0.5539 EUR |
70,512.0091 HFT |
0.5076 EUR |
0.5076 EUR |
0.6000 EUR |
0.5447 EUR |
| 2022-11-19 |
0.5198 EUR |
3,778.7147 HFT |
0.5229 EUR |
0.5115 EUR |
0.5278 EUR |
0.5166 EUR |
| 2022-11-18 |
0.5374 EUR |
10,654.9140 HFT |
0.5489 EUR |
0.5244 EUR |
0.5518 EUR |
0.5274 EUR |