Identifier on Kraken: HFTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-29 |
0.2947 EUR |
9,026.4617 HFT |
0.3022 EUR |
0.2923 EUR |
0.3025 EUR |
0.3023 EUR |
| 2024-01-28 |
0.2994 EUR |
3,771.0338 HFT |
0.3036 EUR |
0.2976 EUR |
0.3065 EUR |
0.2984 EUR |
| 2024-01-27 |
0.3045 EUR |
6,843.4964 HFT |
0.3020 EUR |
0.3013 EUR |
0.3084 EUR |
0.3070 EUR |
| 2024-01-26 |
0.2987 EUR |
3,121.4616 HFT |
0.2947 EUR |
0.2915 EUR |
0.3047 EUR |
0.3047 EUR |
| 2024-01-25 |
0.2869 EUR |
5,382.3441 HFT |
0.2998 EUR |
0.2854 EUR |
0.3006 EUR |
0.2854 EUR |
| 2024-01-24 |
0.2944 EUR |
15,435.2586 HFT |
0.2932 EUR |
0.2886 EUR |
0.2985 EUR |
0.2944 EUR |
| 2024-01-23 |
0.2901 EUR |
10,025.1227 HFT |
0.3008 EUR |
0.2790 EUR |
0.3008 EUR |
0.2859 EUR |
| 2024-01-22 |
0.3083 EUR |
30,849.0947 HFT |
0.3242 EUR |
0.2974 EUR |
0.3323 EUR |
0.3062 EUR |
| 2024-01-21 |
0.3396 EUR |
31,369.8399 HFT |
0.3251 EUR |
0.3222 EUR |
0.3531 EUR |
0.3317 EUR |
| 2024-01-20 |
0.3228 EUR |
246.9393 HFT |
0.3257 EUR |
0.3201 EUR |
0.3257 EUR |
0.3249 EUR |
| 2024-01-19 |
0.3190 EUR |
21,202.2655 HFT |
0.2994 EUR |
0.2992 EUR |
0.3318 EUR |
0.3318 EUR |
| 2024-01-18 |
0.3103 EUR |
30,838.8019 HFT |
0.3262 EUR |
0.3015 EUR |
0.3262 EUR |
0.3015 EUR |
| 2024-01-17 |
0.3308 EUR |
46,800.1478 HFT |
0.3363 EUR |
0.3241 EUR |
0.3411 EUR |
0.3254 EUR |
| 2024-01-16 |
0.3291 EUR |
15,762.2763 HFT |
0.3192 EUR |
0.3163 EUR |
0.3494 EUR |
0.3456 EUR |
| 2024-01-15 |
0.3181 EUR |
16,005.1235 HFT |
0.3089 EUR |
0.3081 EUR |
0.3244 EUR |
0.3173 EUR |
| 2024-01-14 |
0.3200 EUR |
3,940.1452 HFT |
0.3198 EUR |
0.3116 EUR |
0.3269 EUR |
0.3127 EUR |
| 2024-01-13 |
0.3236 EUR |
4,853.2971 HFT |
0.3220 EUR |
0.3142 EUR |
0.3328 EUR |
0.3234 EUR |
| 2024-01-12 |
0.3432 EUR |
2,839.8617 HFT |
0.3449 EUR |
0.3251 EUR |
0.3530 EUR |
0.3251 EUR |
| 2024-01-11 |
0.3356 EUR |
38,976.7247 HFT |
0.3345 EUR |
0.3231 EUR |
0.3549 EUR |
0.3508 EUR |
| 2024-01-10 |
0.3085 EUR |
29,956.5452 HFT |
0.2866 EUR |
0.2866 EUR |
0.3263 EUR |
0.3256 EUR |
| 2024-01-09 |
0.2940 EUR |
5,257.7280 HFT |
0.3022 EUR |
0.2755 EUR |
0.3022 EUR |
0.2843 EUR |
| 2024-01-08 |
0.2819 EUR |
41,560.1920 HFT |
0.2921 EUR |
0.2736 EUR |
0.3041 EUR |
0.3035 EUR |
| 2024-01-07 |
0.3127 EUR |
17,488.1824 HFT |
0.3233 EUR |
0.3000 EUR |
0.3258 EUR |
0.3006 EUR |
| 2024-01-06 |
0.3195 EUR |
19,177.8273 HFT |
0.3477 EUR |
0.3061 EUR |
0.3480 EUR |
0.3190 EUR |
| 2024-01-05 |
0.3286 EUR |
25,955.7618 HFT |
0.3371 EUR |
0.3166 EUR |
0.3475 EUR |
0.3228 EUR |
| 2024-01-04 |
0.3485 EUR |
13,109.2537 HFT |
0.3220 EUR |
0.3220 EUR |
0.3571 EUR |
0.3439 EUR |
| 2024-01-03 |
0.3218 EUR |
100,067.7285 HFT |
0.3502 EUR |
0.2786 EUR |
0.3718 EUR |
0.3340 EUR |
| 2024-01-02 |
0.3558 EUR |
18,514.8944 HFT |
0.3527 EUR |
0.3387 EUR |
0.3622 EUR |
0.3387 EUR |
| 2024-01-01 |
0.3486 EUR |
2,133.0883 HFT |
0.3435 EUR |
0.3435 EUR |
0.3566 EUR |
0.3526 EUR |
| 2023-12-31 |
0.3448 EUR |
19,521.3733 HFT |
0.3455 EUR |
0.3428 EUR |
0.3474 EUR |
0.3452 EUR |
| 2023-12-30 |
0.3436 EUR |
3,001.9968 HFT |
0.3525 EUR |
0.3386 EUR |
0.3526 EUR |
0.3452 EUR |
| 2023-12-29 |
0.3661 EUR |
17,457.4154 HFT |
0.3575 EUR |
0.3459 EUR |
0.3783 EUR |
0.3476 EUR |
| 2023-12-28 |
0.3690 EUR |
10,019.3281 HFT |
0.3884 EUR |
0.3614 EUR |
0.3884 EUR |
0.3623 EUR |
| 2023-12-27 |
0.3830 EUR |
52,142.6964 HFT |
0.3769 EUR |
0.3605 EUR |
0.3951 EUR |
0.3848 EUR |