Identifier on Kraken: HFTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
0.1979 EUR |
68,360.8064 HFT |
0.1905 EUR |
0.1901 EUR |
0.1984 EUR |
0.1984 EUR |
| 2024-06-26 |
0.1933 EUR |
105.6524 HFT |
0.1933 EUR |
0.1933 EUR |
0.1933 EUR |
0.1933 EUR |
| 2024-06-25 |
0.1931 EUR |
10,671.3415 HFT |
0.1976 EUR |
0.1926 EUR |
0.1976 EUR |
0.1943 EUR |
| 2024-06-24 |
0.1814 EUR |
13,288.0734 HFT |
0.1833 EUR |
0.1788 EUR |
0.1893 EUR |
0.1874 EUR |
| 2024-06-23 |
0.1935 EUR |
4,295.6751 HFT |
0.1922 EUR |
0.1887 EUR |
0.1953 EUR |
0.1887 EUR |
| 2024-06-22 |
0.1910 EUR |
5,533.0738 HFT |
0.1906 EUR |
0.1906 EUR |
0.1930 EUR |
0.1930 EUR |
| 2024-06-21 |
0.1982 EUR |
14,215.3028 HFT |
0.1986 EUR |
0.1970 EUR |
0.1987 EUR |
0.1972 EUR |
| 2024-06-20 |
0.2026 EUR |
10,167.9917 HFT |
0.1971 EUR |
0.1971 EUR |
0.2078 EUR |
0.1978 EUR |
| 2024-06-19 |
0.1987 EUR |
34,515.0645 HFT |
0.1951 EUR |
0.1916 EUR |
0.2002 EUR |
0.1958 EUR |
| 2024-06-18 |
0.1951 EUR |
164,387.7370 HFT |
0.2100 EUR |
0.1800 EUR |
0.2100 EUR |
0.1970 EUR |
| 2024-06-17 |
0.2162 EUR |
7,521.8105 HFT |
0.2178 EUR |
0.2140 EUR |
0.2185 EUR |
0.2185 EUR |
| 2024-06-16 |
0.2358 EUR |
42,002.4977 HFT |
0.2353 EUR |
0.2353 EUR |
0.2376 EUR |
0.2376 EUR |
| 2024-06-15 |
0.2291 EUR |
19,164.7844 HFT |
0.2270 EUR |
0.2270 EUR |
0.2331 EUR |
0.2321 EUR |
| 2024-06-14 |
0.2347 EUR |
39,030.6171 HFT |
0.2335 EUR |
0.2231 EUR |
0.2422 EUR |
0.2240 EUR |
| 2024-06-13 |
0.2391 EUR |
3,286.8521 HFT |
0.2410 EUR |
0.2339 EUR |
0.2410 EUR |
0.2339 EUR |
| 2024-06-12 |
0.2438 EUR |
242.6060 HFT |
0.2396 EUR |
0.2396 EUR |
0.2524 EUR |
0.2524 EUR |
| 2024-06-11 |
0.2423 EUR |
12,597.4660 HFT |
0.2400 EUR |
0.2388 EUR |
0.2456 EUR |
0.2419 EUR |
| 2024-06-10 |
0.2497 EUR |
3,657.8636 HFT |
0.2496 EUR |
0.2476 EUR |
0.2510 EUR |
0.2510 EUR |
| 2024-06-09 |
0.2510 EUR |
32,200.7673 HFT |
0.2471 EUR |
0.2470 EUR |
0.2568 EUR |
0.2509 EUR |
| 2024-06-08 |
0.2501 EUR |
11,093.9988 HFT |
0.2586 EUR |
0.2487 EUR |
0.2586 EUR |
0.2538 EUR |
| 2024-06-07 |
0.2668 EUR |
30,267.5429 HFT |
0.2855 EUR |
0.2444 EUR |
0.2870 EUR |
0.2619 EUR |
| 2024-06-06 |
0.2903 EUR |
16,417.8763 HFT |
0.2873 EUR |
0.2833 EUR |
0.2976 EUR |
0.2910 EUR |
| 2024-06-05 |
0.2874 EUR |
15,163.3995 HFT |
0.2882 EUR |
0.2833 EUR |
0.2898 EUR |
0.2843 EUR |
| 2024-06-04 |
0.2835 EUR |
51,828.1594 HFT |
0.2780 EUR |
0.2743 EUR |
0.2920 EUR |
0.2874 EUR |
| 2024-06-03 |
0.2752 EUR |
37,555.2159 HFT |
0.2694 EUR |
0.2694 EUR |
0.2811 EUR |
0.2779 EUR |
| 2024-06-02 |
0.2743 EUR |
12,087.8653 HFT |
0.2777 EUR |
0.2714 EUR |
0.2777 EUR |
0.2714 EUR |
| 2024-06-01 |
0.2699 EUR |
1,125.1145 HFT |
0.2695 EUR |
0.2695 EUR |
0.2707 EUR |
0.2707 EUR |
| 2024-05-31 |
0.2714 EUR |
21,610.2157 HFT |
0.2675 EUR |
0.2675 EUR |
0.2741 EUR |
0.2689 EUR |
| 2024-05-30 |
0.2729 EUR |
38,693.5172 HFT |
0.2690 EUR |
0.2641 EUR |
0.2790 EUR |
0.2790 EUR |
| 2024-05-29 |
0.2792 EUR |
15,559.5776 HFT |
0.2843 EUR |
0.2737 EUR |
0.2891 EUR |
0.2748 EUR |
| 2024-05-28 |
0.2796 EUR |
9,357.1869 HFT |
0.2816 EUR |
0.2763 EUR |
0.2816 EUR |
0.2763 EUR |
| 2024-05-27 |
0.2821 EUR |
18,019.3000 HFT |
0.2789 EUR |
0.2787 EUR |
0.2877 EUR |
0.2871 EUR |
| 2024-05-26 |
0.2770 EUR |
11,851.7042 HFT |
0.2760 EUR |
0.2733 EUR |
0.2840 EUR |
0.2791 EUR |
| 2024-05-25 |
0.2749 EUR |
2,819.6679 HFT |
0.2766 EUR |
0.2727 EUR |
0.2773 EUR |
0.2744 EUR |
| 2024-05-24 |
0.2701 EUR |
2,550.0950 HFT |
0.2711 EUR |
0.2689 EUR |
0.2716 EUR |
0.2716 EUR |
| 2024-05-23 |
0.2744 EUR |
27,686.5581 HFT |
0.2840 EUR |
0.2601 EUR |
0.2856 EUR |
0.2709 EUR |
| 2024-05-22 |
0.2826 EUR |
5,669.1812 HFT |
0.2793 EUR |
0.2757 EUR |
0.2918 EUR |
0.2849 EUR |
| 2024-05-21 |
0.2846 EUR |
11,389.9408 HFT |
0.2797 EUR |
0.2797 EUR |
0.2901 EUR |
0.2831 EUR |
| 2024-05-20 |
0.2660 EUR |
9,352.6149 HFT |
0.2610 EUR |
0.2610 EUR |
0.2877 EUR |
0.2846 EUR |
| 2024-05-19 |
0.2663 EUR |
18,300.7889 HFT |
0.2768 EUR |
0.2647 EUR |
0.2768 EUR |
0.2648 EUR |
| 2024-05-18 |
0.2777 EUR |
1,935.7585 HFT |
0.2804 EUR |
0.2745 EUR |
0.2804 EUR |
0.2789 EUR |
| 2024-05-17 |
0.2801 EUR |
37,559.3249 HFT |
0.2768 EUR |
0.2733 EUR |
0.2959 EUR |
0.2788 EUR |
| 2024-05-16 |
0.2697 EUR |
7,421.1139 HFT |
0.2750 EUR |
0.2600 EUR |
0.2750 EUR |
0.2670 EUR |
| 2024-05-15 |
0.2672 EUR |
6,465.3988 HFT |
0.2584 EUR |
0.2576 EUR |
0.2723 EUR |
0.2723 EUR |
| 2024-05-14 |
0.2604 EUR |
5,151.8196 HFT |
0.2670 EUR |
0.2569 EUR |
0.2670 EUR |
0.2606 EUR |
| 2024-05-13 |
0.2653 EUR |
3,707.1579 HFT |
0.2576 EUR |
0.2576 EUR |
0.2747 EUR |
0.2746 EUR |
| 2024-05-12 |
0.2750 EUR |
22,957.2050 HFT |
0.2741 EUR |
0.2735 EUR |
0.2762 EUR |
0.2735 EUR |
| 2024-05-11 |
0.2786 EUR |
3,273.7111 HFT |
0.2800 EUR |
0.2784 EUR |
0.2800 EUR |
0.2784 EUR |
| 2024-05-10 |
0.2989 EUR |
21,180.9342 HFT |
0.2986 EUR |
0.2772 EUR |
0.3200 EUR |
0.2772 EUR |
| 2024-05-09 |
0.2897 EUR |
5,441.7801 HFT |
0.2846 EUR |
0.2803 EUR |
0.2987 EUR |
0.2955 EUR |