Identifier on Kraken: HFTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-25 |
0.2336 USD |
10,670.9169 HFT |
0.2353 USD |
0.2288 USD |
0.2390 USD |
0.2309 USD |
| 2024-11-24 |
0.2251 USD |
141,509.4633 HFT |
0.2143 USD |
0.2106 USD |
0.2385 USD |
0.2380 USD |
| 2024-11-23 |
0.2110 USD |
156,835.2961 HFT |
0.2021 USD |
0.1990 USD |
0.2194 USD |
0.2126 USD |
| 2024-11-22 |
0.1968 USD |
215,850.7929 HFT |
0.2052 USD |
0.1911 USD |
0.2061 USD |
0.1953 USD |
| 2024-11-21 |
0.1885 USD |
120,516.8595 HFT |
0.1806 USD |
0.1791 USD |
0.2028 USD |
0.2005 USD |
| 2024-11-20 |
0.1941 USD |
394,985.7912 HFT |
0.1789 USD |
0.1736 USD |
0.2120 USD |
0.1825 USD |
| 2024-11-19 |
0.1826 USD |
506,828.0776 HFT |
0.1814 USD |
0.1742 USD |
0.1871 USD |
0.1744 USD |
| 2024-11-18 |
0.1818 USD |
636,286.2666 HFT |
0.1622 USD |
0.1622 USD |
0.2104 USD |
0.2067 USD |
| 2024-11-17 |
0.1629 USD |
213,536.6679 HFT |
0.1643 USD |
0.1550 USD |
0.1657 USD |
0.1607 USD |
| 2024-11-16 |
0.1584 USD |
141,387.2638 HFT |
0.1514 USD |
0.1514 USD |
0.1641 USD |
0.1637 USD |
| 2024-11-15 |
0.1472 USD |
53,183.0221 HFT |
0.1413 USD |
0.1365 USD |
0.1514 USD |
0.1514 USD |
| 2024-11-14 |
0.1444 USD |
12,719.5291 HFT |
0.1444 USD |
0.1390 USD |
0.1481 USD |
0.1457 USD |
| 2024-11-13 |
0.1436 USD |
75,031.4488 HFT |
0.1489 USD |
0.1352 USD |
0.1499 USD |
0.1414 USD |
| 2024-11-12 |
0.1483 USD |
185,760.2321 HFT |
0.1559 USD |
0.1384 USD |
0.1563 USD |
0.1476 USD |
| 2024-11-11 |
0.1493 USD |
49,460.6610 HFT |
0.1507 USD |
0.1452 USD |
0.1544 USD |
0.1536 USD |
| 2024-11-10 |
0.1453 USD |
88,815.9191 HFT |
0.1383 USD |
0.1373 USD |
0.1534 USD |
0.1526 USD |
| 2024-11-09 |
0.1353 USD |
163,981.5603 HFT |
0.1313 USD |
0.1288 USD |
0.1389 USD |
0.1369 USD |
| 2024-11-08 |
0.1290 USD |
63,101.0264 HFT |
0.1323 USD |
0.1271 USD |
0.1325 USD |
0.1290 USD |
| 2024-11-07 |
0.1281 USD |
68,825.9611 HFT |
0.1290 USD |
0.1251 USD |
0.1314 USD |
0.1314 USD |
| 2024-11-06 |
0.1217 USD |
54,597.0447 HFT |
0.1175 USD |
0.1175 USD |
0.1254 USD |
0.1254 USD |
| 2024-11-05 |
0.1152 USD |
27,304.2461 HFT |
0.1132 USD |
0.1132 USD |
0.1184 USD |
0.1147 USD |
| 2024-11-04 |
0.1153 USD |
76,119.8350 HFT |
0.1159 USD |
0.1107 USD |
0.1174 USD |
0.1107 USD |
| 2024-11-03 |
0.1148 USD |
103,032.3642 HFT |
0.1211 USD |
0.1116 USD |
0.1211 USD |
0.1149 USD |
| 2024-11-02 |
0.1230 USD |
24,765.9241 HFT |
0.1245 USD |
0.1203 USD |
0.1246 USD |
0.1203 USD |
| 2024-11-01 |
0.1263 USD |
22,390.2595 HFT |
0.1288 USD |
0.1246 USD |
0.1309 USD |
0.1269 USD |
| 2024-10-31 |
0.1316 USD |
22,974.1228 HFT |
0.1362 USD |
0.1277 USD |
0.1362 USD |
0.1277 USD |
| 2024-10-30 |
0.1390 USD |
56,968.3010 HFT |
0.1416 USD |
0.1352 USD |
0.1416 USD |
0.1385 USD |
| 2024-10-29 |
0.1393 USD |
4,009.5353 HFT |
0.1354 USD |
0.1354 USD |
0.1411 USD |
0.1405 USD |
| 2024-10-28 |
0.1318 USD |
19,601.7978 HFT |
0.1340 USD |
0.1299 USD |
0.1357 USD |
0.1357 USD |
| 2024-10-27 |
0.1322 USD |
34,804.0007 HFT |
0.1324 USD |
0.1315 USD |
0.1360 USD |
0.1360 USD |
| 2024-10-26 |
0.1307 USD |
107,784.5597 HFT |
0.1350 USD |
0.1276 USD |
0.1350 USD |
0.1336 USD |
| 2024-10-25 |
0.1466 USD |
12,262.3172 HFT |
0.1487 USD |
0.1439 USD |
0.1487 USD |
0.1439 USD |
| 2024-10-24 |
0.1481 USD |
31,119.6720 HFT |
0.1479 USD |
0.1465 USD |
0.1500 USD |
0.1498 USD |
| 2024-10-23 |
0.1491 USD |
24,360.6240 HFT |
0.1542 USD |
0.1449 USD |
0.1542 USD |
0.1457 USD |
| 2024-10-22 |
0.1557 USD |
9,022.6720 HFT |
0.1569 USD |
0.1521 USD |
0.1570 USD |
0.1558 USD |
| 2024-10-21 |
0.1549 USD |
19,985.3554 HFT |
0.1603 USD |
0.1532 USD |
0.1611 USD |
0.1547 USD |
| 2024-10-20 |
0.1572 USD |
37,465.2743 HFT |
0.1517 USD |
0.1517 USD |
0.1587 USD |
0.1578 USD |
| 2024-10-19 |
0.1475 USD |
2,757.9467 HFT |
0.1477 USD |
0.1474 USD |
0.1477 USD |
0.1474 USD |
| 2024-10-18 |
0.1479 USD |
21,237.1514 HFT |
0.1488 USD |
0.1456 USD |
0.1488 USD |
0.1485 USD |
| 2024-10-17 |
0.1433 USD |
16,722.3771 HFT |
0.1427 USD |
0.1425 USD |
0.1465 USD |
0.1431 USD |
| 2024-10-16 |
0.1484 USD |
13,418.0137 HFT |
0.1531 USD |
0.1456 USD |
0.1531 USD |
0.1466 USD |
| 2024-10-15 |
0.1561 USD |
81,046.0045 HFT |
0.1617 USD |
0.1504 USD |
0.1620 USD |
0.1544 USD |
| 2024-10-14 |
0.1587 USD |
32,947.4644 HFT |
0.1564 USD |
0.1547 USD |
0.1622 USD |
0.1603 USD |
| 2024-10-13 |
0.1567 USD |
44,980.8412 HFT |
0.1564 USD |
0.1511 USD |
0.1613 USD |
0.1516 USD |
| 2024-10-12 |
0.1542 USD |
45,658.3611 HFT |
0.1515 USD |
0.1515 USD |
0.1596 USD |
0.1583 USD |
| 2024-10-11 |
0.1483 USD |
29,295.9782 HFT |
0.1444 USD |
0.1444 USD |
0.1512 USD |
0.1512 USD |
| 2024-10-10 |
0.1423 USD |
13,004.5938 HFT |
0.1431 USD |
0.1405 USD |
0.1439 USD |
0.1435 USD |
| 2024-10-09 |
0.1485 USD |
23,827.1618 HFT |
0.1493 USD |
0.1438 USD |
0.1500 USD |
0.1438 USD |
| 2024-10-08 |
0.1497 USD |
4,113.8226 HFT |
0.1510 USD |
0.1476 USD |
0.1513 USD |
0.1478 USD |
| 2024-10-07 |
0.1528 USD |
18,726.7140 HFT |
0.1508 USD |
0.1508 USD |
0.1557 USD |
0.1516 USD |