Identifier on Kraken: HFTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
0.3568 EUR |
58,782.1650 HFT |
0.3527 EUR |
0.3330 EUR |
0.3903 EUR |
0.3638 EUR |
| 2024-03-18 |
0.3720 EUR |
134,580.0082 HFT |
0.4014 EUR |
0.3650 EUR |
0.4014 EUR |
0.3706 EUR |
| 2024-03-17 |
0.3931 EUR |
13,641.0866 HFT |
0.3938 EUR |
0.3693 EUR |
0.4020 EUR |
0.3970 EUR |
| 2024-03-16 |
0.4146 EUR |
29,853.5918 HFT |
0.4336 EUR |
0.3821 EUR |
0.4451 EUR |
0.3951 EUR |
| 2024-03-15 |
0.4246 EUR |
112,533.6449 HFT |
0.4607 EUR |
0.3970 EUR |
0.4607 EUR |
0.4405 EUR |
| 2024-03-14 |
0.4537 EUR |
80,913.1638 HFT |
0.4787 EUR |
0.4336 EUR |
0.4957 EUR |
0.4659 EUR |
| 2024-03-13 |
0.4744 EUR |
54,003.7639 HFT |
0.4685 EUR |
0.4508 EUR |
0.4852 EUR |
0.4677 EUR |
| 2024-03-12 |
0.4467 EUR |
54,157.6951 HFT |
0.4612 EUR |
0.4318 EUR |
0.4720 EUR |
0.4651 EUR |
| 2024-03-11 |
0.4653 EUR |
69,719.7512 HFT |
0.4615 EUR |
0.4380 EUR |
0.4814 EUR |
0.4520 EUR |
| 2024-03-10 |
0.4412 EUR |
104,363.9032 HFT |
0.4424 EUR |
0.4274 EUR |
0.4686 EUR |
0.4521 EUR |
| 2024-03-09 |
0.4567 EUR |
24,423.5645 HFT |
0.4430 EUR |
0.4396 EUR |
0.4708 EUR |
0.4438 EUR |
| 2024-03-08 |
0.4312 EUR |
36,513.1626 HFT |
0.4547 EUR |
0.4140 EUR |
0.4547 EUR |
0.4397 EUR |
| 2024-03-07 |
0.4330 EUR |
22,162.7908 HFT |
0.4249 EUR |
0.4180 EUR |
0.4500 EUR |
0.4460 EUR |
| 2024-03-06 |
0.4074 EUR |
71,410.6468 HFT |
0.3831 EUR |
0.3831 EUR |
0.4338 EUR |
0.4217 EUR |
| 2024-03-05 |
0.4110 EUR |
179,008.9601 HFT |
0.4357 EUR |
0.3270 EUR |
0.4405 EUR |
0.3894 EUR |
| 2024-03-04 |
0.4523 EUR |
159,934.8651 HFT |
0.4716 EUR |
0.4198 EUR |
0.4784 EUR |
0.4372 EUR |
| 2024-03-03 |
0.4611 EUR |
186,641.9544 HFT |
0.4422 EUR |
0.3884 EUR |
0.5003 EUR |
0.4562 EUR |
| 2024-03-02 |
0.4322 EUR |
162,479.7684 HFT |
0.4200 EUR |
0.4139 EUR |
0.4433 EUR |
0.4375 EUR |
| 2024-03-01 |
0.4105 EUR |
113,133.4404 HFT |
0.3944 EUR |
0.3901 EUR |
0.4212 EUR |
0.4207 EUR |
| 2024-02-29 |
0.4113 EUR |
161,463.4778 HFT |
0.3718 EUR |
0.3718 EUR |
0.4382 EUR |
0.4326 EUR |
| 2024-02-28 |
0.3706 EUR |
153,744.9141 HFT |
0.3832 EUR |
0.3438 EUR |
0.3928 EUR |
0.3715 EUR |
| 2024-02-27 |
0.3870 EUR |
75,318.1590 HFT |
0.3984 EUR |
0.3728 EUR |
0.3995 EUR |
0.3865 EUR |
| 2024-02-26 |
0.3789 EUR |
99,987.2385 HFT |
0.3712 EUR |
0.3642 EUR |
0.3966 EUR |
0.3776 EUR |
| 2024-02-25 |
0.3701 EUR |
150,606.6130 HFT |
0.3611 EUR |
0.3525 EUR |
0.3849 EUR |
0.3731 EUR |
| 2024-02-24 |
0.3783 EUR |
109,611.0207 HFT |
0.3632 EUR |
0.3531 EUR |
0.3904 EUR |
0.3624 EUR |
| 2024-02-23 |
0.3490 EUR |
61,676.5098 HFT |
0.3377 EUR |
0.3323 EUR |
0.3725 EUR |
0.3640 EUR |
| 2024-02-22 |
0.3417 EUR |
62,134.0685 HFT |
0.3206 EUR |
0.3196 EUR |
0.3531 EUR |
0.3445 EUR |
| 2024-02-21 |
0.3211 EUR |
21,411.1454 HFT |
0.3327 EUR |
0.3129 EUR |
0.3327 EUR |
0.3173 EUR |
| 2024-02-20 |
0.3345 EUR |
32,666.4368 HFT |
0.3539 EUR |
0.3252 EUR |
0.3562 EUR |
0.3400 EUR |
| 2024-02-19 |
0.3563 EUR |
57,739.8549 HFT |
0.3522 EUR |
0.3517 EUR |
0.3657 EUR |
0.3538 EUR |
| 2024-02-18 |
0.3470 EUR |
33,515.0848 HFT |
0.3340 EUR |
0.3318 EUR |
0.3570 EUR |
0.3557 EUR |
| 2024-02-17 |
0.3336 EUR |
23,190.4884 HFT |
0.3432 EUR |
0.3254 EUR |
0.3466 EUR |
0.3345 EUR |
| 2024-02-16 |
0.3438 EUR |
64,647.1717 HFT |
0.3442 EUR |
0.3358 EUR |
0.3553 EUR |
0.3415 EUR |
| 2024-02-15 |
0.3428 EUR |
362,812.8981 HFT |
0.3304 EUR |
0.3279 EUR |
0.3567 EUR |
0.3419 EUR |
| 2024-02-14 |
0.3230 EUR |
69,918.9788 HFT |
0.3157 EUR |
0.3157 EUR |
0.3301 EUR |
0.3275 EUR |
| 2024-02-13 |
0.3141 EUR |
90,450.0100 HFT |
0.3142 EUR |
0.3067 EUR |
0.3201 EUR |
0.3193 EUR |
| 2024-02-12 |
0.3114 EUR |
19,019.0990 HFT |
0.3098 EUR |
0.3039 EUR |
0.3161 EUR |
0.3148 EUR |
| 2024-02-11 |
0.3083 EUR |
8,175.2445 HFT |
0.3080 EUR |
0.3046 EUR |
0.3142 EUR |
0.3063 EUR |
| 2024-02-10 |
0.3054 EUR |
998.6687 HFT |
0.3094 EUR |
0.3017 EUR |
0.3103 EUR |
0.3071 EUR |
| 2024-02-09 |
0.3060 EUR |
5,264.6046 HFT |
0.3043 EUR |
0.3026 EUR |
0.3098 EUR |
0.3079 EUR |
| 2024-02-08 |
0.3033 EUR |
14,039.6023 HFT |
0.3014 EUR |
0.3005 EUR |
0.3055 EUR |
0.3014 EUR |
| 2024-02-07 |
0.2960 EUR |
38,639.8173 HFT |
0.2874 EUR |
0.2874 EUR |
0.3039 EUR |
0.3037 EUR |
| 2024-02-06 |
0.2799 EUR |
12,480.0277 HFT |
0.2790 EUR |
0.2790 EUR |
0.2857 EUR |
0.2856 EUR |
| 2024-02-05 |
0.2832 EUR |
588.4698 HFT |
0.2810 EUR |
0.2810 EUR |
0.2834 EUR |
0.2834 EUR |
| 2024-02-04 |
0.2801 EUR |
9,057.7763 HFT |
0.2814 EUR |
0.2786 EUR |
0.2815 EUR |
0.2786 EUR |
| 2024-02-03 |
0.2858 EUR |
2,234.9870 HFT |
0.2858 EUR |
0.2858 EUR |
0.2859 EUR |
0.2859 EUR |
| 2024-02-02 |
0.2842 EUR |
12,420.4088 HFT |
0.2872 EUR |
0.2829 EUR |
0.2872 EUR |
0.2843 EUR |
| 2024-02-01 |
0.2811 EUR |
2,676.4264 HFT |
0.2820 EUR |
0.2800 EUR |
0.2872 EUR |
0.2845 EUR |
| 2024-01-31 |
0.2941 EUR |
14,426.3867 HFT |
0.2928 EUR |
0.2842 EUR |
0.2945 EUR |
0.2842 EUR |
| 2024-01-30 |
0.2999 EUR |
1,699.3224 HFT |
0.2998 EUR |
0.2982 EUR |
0.3061 EUR |
0.3000 EUR |