Identifier on Kraken: HFTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.1450 USD |
101,420.6470 HFT |
0.1626 USD |
0.1370 USD |
0.1626 USD |
0.1502 USD |
| 2025-01-26 |
0.1680 USD |
7,905.0602 HFT |
0.1646 USD |
0.1646 USD |
0.1697 USD |
0.1667 USD |
| 2025-01-25 |
0.1647 USD |
83,355.4436 HFT |
0.1600 USD |
0.1600 USD |
0.1662 USD |
0.1647 USD |
| 2025-01-24 |
0.1762 USD |
77,508.2613 HFT |
0.1785 USD |
0.1696 USD |
0.1791 USD |
0.1696 USD |
| 2025-01-23 |
0.1807 USD |
31,568.9745 HFT |
0.1838 USD |
0.1766 USD |
0.1856 USD |
0.1804 USD |
| 2025-01-22 |
0.1961 USD |
459,018.1733 HFT |
0.1931 USD |
0.1915 USD |
0.2100 USD |
0.1933 USD |
| 2025-01-21 |
0.1875 USD |
73,529.5766 HFT |
0.1814 USD |
0.1680 USD |
0.1945 USD |
0.1890 USD |
| 2025-01-20 |
0.1927 USD |
79,982.2594 HFT |
0.1919 USD |
0.1875 USD |
0.2073 USD |
0.1885 USD |
| 2025-01-19 |
0.1964 USD |
363,955.3704 HFT |
0.2058 USD |
0.1837 USD |
0.2130 USD |
0.1932 USD |
| 2025-01-18 |
0.2046 USD |
27,044.2203 HFT |
0.2140 USD |
0.1957 USD |
0.2140 USD |
0.1977 USD |
| 2025-01-17 |
0.2035 USD |
14,439.5386 HFT |
0.1953 USD |
0.1953 USD |
0.2090 USD |
0.2073 USD |
| 2025-01-16 |
0.1982 USD |
98,913.9796 HFT |
0.1920 USD |
0.1903 USD |
0.1995 USD |
0.1968 USD |
| 2025-01-15 |
0.1880 USD |
7,135.3000 HFT |
0.1843 USD |
0.1809 USD |
0.1925 USD |
0.1919 USD |
| 2025-01-14 |
0.1797 USD |
10,814.0668 HFT |
0.1783 USD |
0.1776 USD |
0.1809 USD |
0.1809 USD |
| 2025-01-13 |
0.1699 USD |
10,593.2930 HFT |
0.1800 USD |
0.1658 USD |
0.1800 USD |
0.1689 USD |
| 2025-01-12 |
0.1885 USD |
1,790.1555 HFT |
0.1888 USD |
0.1854 USD |
0.1896 USD |
0.1876 USD |
| 2025-01-11 |
0.1889 USD |
1,429.3310 HFT |
0.1877 USD |
0.1877 USD |
0.1912 USD |
0.1883 USD |
| 2025-01-10 |
0.1873 USD |
21,316.1037 HFT |
0.1849 USD |
0.1849 USD |
0.1918 USD |
0.1904 USD |
| 2025-01-09 |
0.1835 USD |
67,700.9645 HFT |
0.1892 USD |
0.1777 USD |
0.1902 USD |
0.1777 USD |
| 2025-01-08 |
0.1921 USD |
2,933.2175 HFT |
0.1979 USD |
0.1897 USD |
0.1979 USD |
0.1910 USD |
| 2025-01-07 |
0.2175 USD |
29,024.9986 HFT |
0.2252 USD |
0.2019 USD |
0.2266 USD |
0.2019 USD |
| 2025-01-06 |
0.2242 USD |
49,843.1875 HFT |
0.2240 USD |
0.2224 USD |
0.2330 USD |
0.2288 USD |
| 2025-01-05 |
0.2255 USD |
21,596.7003 HFT |
0.2221 USD |
0.2221 USD |
0.2277 USD |
0.2257 USD |
| 2025-01-04 |
0.2212 USD |
10,088.0274 HFT |
0.2240 USD |
0.2197 USD |
0.2240 USD |
0.2234 USD |
| 2025-01-03 |
0.2198 USD |
15,023.4603 HFT |
0.2126 USD |
0.2082 USD |
0.2234 USD |
0.2234 USD |
| 2025-01-02 |
0.2125 USD |
25,391.1424 HFT |
0.2100 USD |
0.2082 USD |
0.2187 USD |
0.2119 USD |
| 2025-01-01 |
0.1966 USD |
30,442.4751 HFT |
0.2000 USD |
0.1937 USD |
0.2000 USD |
0.1968 USD |
| 2024-12-31 |
0.2031 USD |
77,017.1179 HFT |
0.2018 USD |
0.2016 USD |
0.2083 USD |
0.2042 USD |
| 2024-12-30 |
0.2104 USD |
13,957.3916 HFT |
0.2103 USD |
0.1996 USD |
0.2122 USD |
0.2117 USD |
| 2024-12-29 |
0.2162 USD |
587.6336 HFT |
0.2172 USD |
0.2099 USD |
0.2177 USD |
0.2099 USD |
| 2024-12-28 |
0.2122 USD |
3,837.2179 HFT |
0.2072 USD |
0.2049 USD |
0.2186 USD |
0.2186 USD |
| 2024-12-27 |
0.2122 USD |
22,154.6153 HFT |
0.2059 USD |
0.2055 USD |
0.2161 USD |
0.2091 USD |
| 2024-12-26 |
0.2135 USD |
10,652.6506 HFT |
0.2215 USD |
0.2045 USD |
0.2228 USD |
0.2045 USD |
| 2024-12-25 |
0.2301 USD |
70,701.6660 HFT |
0.2274 USD |
0.2239 USD |
0.2318 USD |
0.2243 USD |
| 2024-12-24 |
0.2264 USD |
36,801.2703 HFT |
0.2100 USD |
0.2100 USD |
0.2321 USD |
0.2294 USD |
| 2024-12-23 |
0.2044 USD |
8,974.1397 HFT |
0.1989 USD |
0.1989 USD |
0.2060 USD |
0.2029 USD |
| 2024-12-22 |
0.2016 USD |
11,354.5101 HFT |
0.2016 USD |
0.1950 USD |
0.2060 USD |
0.2003 USD |
| 2024-12-21 |
0.2115 USD |
54,493.1645 HFT |
0.2138 USD |
0.2010 USD |
0.2242 USD |
0.2026 USD |
| 2024-12-20 |
0.1902 USD |
149,224.1110 HFT |
0.2156 USD |
0.1800 USD |
0.2156 USD |
0.2069 USD |
| 2024-12-19 |
0.2188 USD |
272,066.4786 HFT |
0.2292 USD |
0.2076 USD |
0.2421 USD |
0.2108 USD |
| 2024-12-18 |
0.2490 USD |
85,970.1929 HFT |
0.2562 USD |
0.2337 USD |
0.2602 USD |
0.2391 USD |
| 2024-12-17 |
0.2724 USD |
76,861.5624 HFT |
0.2785 USD |
0.2651 USD |
0.2807 USD |
0.2651 USD |
| 2024-12-16 |
0.2837 USD |
54,823.9825 HFT |
0.2958 USD |
0.2779 USD |
0.2996 USD |
0.2862 USD |
| 2024-12-15 |
0.2867 USD |
9,628.1759 HFT |
0.2864 USD |
0.2776 USD |
0.2911 USD |
0.2838 USD |
| 2024-12-14 |
0.2819 USD |
61,331.2857 HFT |
0.3001 USD |
0.2769 USD |
0.3001 USD |
0.2785 USD |
| 2024-12-13 |
0.2995 USD |
70,217.8256 HFT |
0.3025 USD |
0.2916 USD |
0.3050 USD |
0.2995 USD |
| 2024-12-12 |
0.3090 USD |
181,668.8105 HFT |
0.3002 USD |
0.2983 USD |
0.3217 USD |
0.3037 USD |
| 2024-12-11 |
0.2701 USD |
37,535.4722 HFT |
0.2564 USD |
0.2522 USD |
0.2850 USD |
0.2850 USD |
| 2024-12-10 |
0.2479 USD |
106,287.9744 HFT |
0.2521 USD |
0.2297 USD |
0.2625 USD |
0.2371 USD |
| 2024-12-09 |
0.2859 USD |
256,591.3936 HFT |
0.3028 USD |
0.2210 USD |
0.3052 USD |
0.2518 USD |