Identifier on Kraken: HFTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-21 |
0.2119 EUR |
10,041.2729 HFT |
0.2118 EUR |
0.2106 EUR |
0.2156 EUR |
0.2129 EUR |
| 2023-10-20 |
0.2046 EUR |
59,664.2997 HFT |
0.1994 EUR |
0.1994 EUR |
0.2114 EUR |
0.2114 EUR |
| 2023-10-19 |
0.2011 EUR |
108,333.7406 HFT |
0.2034 EUR |
0.1979 EUR |
0.2085 EUR |
0.1980 EUR |
| 2023-10-18 |
0.2204 EUR |
42,612.6445 HFT |
0.2329 EUR |
0.2049 EUR |
0.2329 EUR |
0.2049 EUR |
| 2023-10-17 |
0.2421 EUR |
19,471.3936 HFT |
0.2550 EUR |
0.2340 EUR |
0.2564 EUR |
0.2340 EUR |
| 2023-10-16 |
0.2625 EUR |
7,725.6050 HFT |
0.2651 EUR |
0.2581 EUR |
0.2682 EUR |
0.2586 EUR |
| 2023-10-15 |
0.2643 EUR |
4,458.5866 HFT |
0.2643 EUR |
0.2590 EUR |
0.2659 EUR |
0.2659 EUR |
| 2023-10-14 |
0.2685 EUR |
142,796.0350 HFT |
0.2750 EUR |
0.2650 EUR |
0.2765 EUR |
0.2680 EUR |
| 2023-10-13 |
0.2873 EUR |
37,675.9723 HFT |
0.2953 EUR |
0.2802 EUR |
0.2953 EUR |
0.2820 EUR |
| 2023-10-12 |
0.2950 EUR |
15,003.1703 HFT |
0.2868 EUR |
0.2854 EUR |
0.2996 EUR |
0.2913 EUR |
| 2023-10-11 |
0.2824 EUR |
1,472.7988 HFT |
0.2816 EUR |
0.2814 EUR |
0.2825 EUR |
0.2824 EUR |
| 2023-10-10 |
0.2832 EUR |
2,878.1104 HFT |
0.2895 EUR |
0.2798 EUR |
0.2939 EUR |
0.2798 EUR |
| 2023-10-09 |
0.2996 EUR |
6,303.1148 HFT |
0.3071 EUR |
0.2888 EUR |
0.3117 EUR |
0.2888 EUR |
| 2023-10-08 |
0.3049 EUR |
122.4074 HFT |
0.3047 EUR |
0.3047 EUR |
0.3053 EUR |
0.3053 EUR |
| 2023-10-07 |
0.3031 EUR |
185.0283 HFT |
0.3059 EUR |
0.3006 EUR |
0.3059 EUR |
0.3006 EUR |
| 2023-10-06 |
0.3080 EUR |
4,441.0000 HFT |
0.3080 EUR |
0.3079 EUR |
0.3092 EUR |
0.3092 EUR |
| 2023-10-05 |
0.3036 EUR |
1,903.9660 HFT |
0.3065 EUR |
0.3022 EUR |
0.3065 EUR |
0.3029 EUR |
| 2023-10-04 |
0.3086 EUR |
1,570.7145 HFT |
0.3093 EUR |
0.3047 EUR |
0.3102 EUR |
0.3100 EUR |
| 2023-10-03 |
0.3161 EUR |
805.6004 HFT |
0.3199 EUR |
0.3151 EUR |
0.3199 EUR |
0.3151 EUR |
| 2023-10-02 |
0.3203 EUR |
17,769.7759 HFT |
0.3298 EUR |
0.3116 EUR |
0.3298 EUR |
0.3172 EUR |
| 2023-10-01 |
0.3306 EUR |
5,131.1395 HFT |
0.3308 EUR |
0.3258 EUR |
0.3330 EUR |
0.3330 EUR |
| 2023-09-30 |
0.3238 EUR |
6,898.1085 HFT |
0.3214 EUR |
0.3180 EUR |
0.3273 EUR |
0.3180 EUR |
| 2023-09-29 |
0.3134 EUR |
652.9170 HFT |
0.3156 EUR |
0.3132 EUR |
0.3156 EUR |
0.3135 EUR |
| 2023-09-28 |
0.3036 EUR |
22,756.1202 HFT |
0.3023 EUR |
0.3018 EUR |
0.3112 EUR |
0.3091 EUR |
| 2023-09-27 |
0.2898 EUR |
18,332.9425 HFT |
0.2896 EUR |
0.2889 EUR |
0.2929 EUR |
0.2929 EUR |
| 2023-09-26 |
0.2877 EUR |
5,387.3267 HFT |
0.2883 EUR |
0.2870 EUR |
0.2888 EUR |
0.2870 EUR |
| 2023-09-25 |
0.2846 EUR |
1,456.4266 HFT |
0.2853 EUR |
0.2845 EUR |
0.2853 EUR |
0.2846 EUR |
| 2023-09-24 |
0.2849 EUR |
173.2786 HFT |
0.2837 EUR |
0.2837 EUR |
0.2865 EUR |
0.2865 EUR |
| 2023-09-23 |
0.2880 EUR |
809.2797 HFT |
0.2916 EUR |
0.2864 EUR |
0.2916 EUR |
0.2864 EUR |
| 2023-09-22 |
0.2914 EUR |
9,641.5831 HFT |
0.2887 EUR |
0.2887 EUR |
0.2933 EUR |
0.2932 EUR |
| 2023-09-21 |
0.2930 EUR |
17,510.3265 HFT |
0.2968 EUR |
0.2886 EUR |
0.2968 EUR |
0.2886 EUR |
| 2023-09-20 |
0.2982 EUR |
26,788.4055 HFT |
0.3005 EUR |
0.2979 EUR |
0.3016 EUR |
0.2983 EUR |
| 2023-09-19 |
0.3023 EUR |
2,147.4983 HFT |
0.3011 EUR |
0.3011 EUR |
0.3040 EUR |
0.3040 EUR |
| 2023-09-18 |
0.2995 EUR |
25,543.7587 HFT |
0.2899 EUR |
0.2873 EUR |
0.3012 EUR |
0.2998 EUR |
| 2023-09-17 |
0.2928 EUR |
1,984.0555 HFT |
0.2977 EUR |
0.2883 EUR |
0.2979 EUR |
0.2909 EUR |
| 2023-09-16 |
0.2970 EUR |
32,289.1610 HFT |
0.2996 EUR |
0.2938 EUR |
0.3045 EUR |
0.2979 EUR |
| 2023-09-15 |
0.2994 EUR |
20,082.7696 HFT |
0.2927 EUR |
0.2927 EUR |
0.3003 EUR |
0.2978 EUR |
| 2023-09-14 |
0.2922 EUR |
7,375.5180 HFT |
0.2963 EUR |
0.2895 EUR |
0.2963 EUR |
0.2924 EUR |
| 2023-09-13 |
0.2795 EUR |
1,593.2187 HFT |
0.2795 EUR |
0.2786 EUR |
0.2850 EUR |
0.2843 EUR |
| 2023-09-12 |
0.2782 EUR |
36,726.5142 HFT |
0.2748 EUR |
0.2748 EUR |
0.2812 EUR |
0.2776 EUR |
| 2023-09-11 |
0.2725 EUR |
19,227.4049 HFT |
0.2846 EUR |
0.2674 EUR |
0.2846 EUR |
0.2719 EUR |
| 2023-09-10 |
0.2916 EUR |
49,347.2201 HFT |
0.3048 EUR |
0.2780 EUR |
0.3062 EUR |
0.2947 EUR |
| 2023-09-09 |
0.3100 EUR |
39,197.3984 HFT |
0.3178 EUR |
0.3053 EUR |
0.3178 EUR |
0.3068 EUR |
| 2023-09-08 |
0.3351 EUR |
23,774.7438 HFT |
0.3508 EUR |
0.3166 EUR |
0.3615 EUR |
0.3202 EUR |
| 2023-09-07 |
0.3460 EUR |
112,520.0344 HFT |
0.3222 EUR |
0.3129 EUR |
0.3563 EUR |
0.3473 EUR |
| 2023-09-06 |
0.3210 EUR |
23,354.6417 HFT |
0.3222 EUR |
0.3145 EUR |
0.3267 EUR |
0.3172 EUR |
| 2023-09-05 |
0.3178 EUR |
24,131.3590 HFT |
0.3104 EUR |
0.3104 EUR |
0.3237 EUR |
0.3188 EUR |
| 2023-09-04 |
0.3093 EUR |
23,347.8560 HFT |
0.3135 EUR |
0.3056 EUR |
0.3135 EUR |
0.3110 EUR |
| 2023-09-03 |
0.3120 EUR |
8,076.5516 HFT |
0.3196 EUR |
0.3052 EUR |
0.3196 EUR |
0.3076 EUR |
| 2023-09-02 |
0.3061 EUR |
71,796.3663 HFT |
0.2985 EUR |
0.2944 EUR |
0.3261 EUR |
0.3161 EUR |