Identifier on Kraken: HFTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0273 USD |
63,066.0255 HFT |
0.0275 USD |
0.0270 USD |
0.0277 USD |
0.0271 USD |
| 2025-12-23 |
0.0271 USD |
21,827.3570 HFT |
0.0273 USD |
0.0269 USD |
0.0274 USD |
0.0269 USD |
| 2025-12-22 |
0.0271 USD |
61,819.6779 HFT |
0.0270 USD |
0.0268 USD |
0.0275 USD |
0.0275 USD |
| 2025-12-21 |
0.0278 USD |
143,928.0028 HFT |
0.0281 USD |
0.0274 USD |
0.0282 USD |
0.0277 USD |
| 2025-12-20 |
0.0271 USD |
180,325.9997 HFT |
0.0269 USD |
0.0268 USD |
0.0275 USD |
0.0273 USD |
| 2025-12-19 |
0.0263 USD |
342,258.9078 HFT |
0.0252 USD |
0.0249 USD |
0.0271 USD |
0.0269 USD |
| 2025-12-18 |
0.0261 USD |
644,031.3619 HFT |
0.0267 USD |
0.0247 USD |
0.0273 USD |
0.0254 USD |
| 2025-12-17 |
0.0286 USD |
102,856.1384 HFT |
0.0290 USD |
0.0284 USD |
0.0290 USD |
0.0285 USD |
| 2025-12-16 |
0.0293 USD |
177,329.1707 HFT |
0.0299 USD |
0.0290 USD |
0.0299 USD |
0.0292 USD |
| 2025-12-15 |
0.0304 USD |
613,769.7193 HFT |
0.0308 USD |
0.0297 USD |
0.0318 USD |
0.0302 USD |
| 2025-12-14 |
0.0318 USD |
236,569.9241 HFT |
0.0329 USD |
0.0309 USD |
0.0332 USD |
0.0309 USD |
| 2025-12-13 |
0.0326 USD |
2,182.4758 HFT |
0.0326 USD |
0.0325 USD |
0.0327 USD |
0.0325 USD |
| 2025-12-12 |
0.0329 USD |
14,550.8478 HFT |
0.0333 USD |
0.0328 USD |
0.0333 USD |
0.0329 USD |
| 2025-12-11 |
0.0325 USD |
69,253.0105 HFT |
0.0333 USD |
0.0318 USD |
0.0333 USD |
0.0325 USD |
| 2025-12-10 |
0.0338 USD |
43,552.4705 HFT |
0.0342 USD |
0.0332 USD |
0.0342 USD |
0.0337 USD |
| 2025-12-09 |
0.0326 USD |
64,134.4362 HFT |
0.0326 USD |
0.0321 USD |
0.0337 USD |
0.0336 USD |
| 2025-12-08 |
0.0335 USD |
127,034.5555 HFT |
0.0330 USD |
0.0330 USD |
0.0338 USD |
0.0337 USD |
| 2025-12-07 |
0.0332 USD |
86,480.5336 HFT |
0.0340 USD |
0.0324 USD |
0.0342 USD |
0.0338 USD |
| 2025-12-06 |
0.0337 USD |
271,255.2156 HFT |
0.0319 USD |
0.0319 USD |
0.0344 USD |
0.0344 USD |
| 2025-12-05 |
0.0335 USD |
100,847.6699 HFT |
0.0341 USD |
0.0329 USD |
0.0342 USD |
0.0331 USD |
| 2025-12-04 |
0.0352 USD |
176,707.1648 HFT |
0.0346 USD |
0.0341 USD |
0.0361 USD |
0.0357 USD |
| 2025-12-03 |
0.0336 USD |
257,912.5307 HFT |
0.0328 USD |
0.0323 USD |
0.0347 USD |
0.0346 USD |
| 2025-12-02 |
0.0328 USD |
72,968.0662 HFT |
0.0319 USD |
0.0315 USD |
0.0342 USD |
0.0330 USD |
| 2025-12-01 |
0.0324 USD |
136,961.6939 HFT |
0.0337 USD |
0.0313 USD |
0.0337 USD |
0.0318 USD |
| 2025-11-30 |
0.0353 USD |
112,243.5829 HFT |
0.0355 USD |
0.0346 USD |
0.0358 USD |
0.0348 USD |
| 2025-11-29 |
0.0360 USD |
176,745.6780 HFT |
0.0370 USD |
0.0351 USD |
0.0371 USD |
0.0355 USD |
| 2025-11-28 |
0.0385 USD |
387,713.3370 HFT |
0.0388 USD |
0.0372 USD |
0.0394 USD |
0.0373 USD |
| 2025-11-27 |
0.0392 USD |
109,173.3887 HFT |
0.0379 USD |
0.0379 USD |
0.0403 USD |
0.0403 USD |
| 2025-11-26 |
0.0376 USD |
167,058.5189 HFT |
0.0378 USD |
0.0360 USD |
0.0386 USD |
0.0381 USD |
| 2025-11-25 |
0.0383 USD |
574,195.1009 HFT |
0.0396 USD |
0.0372 USD |
0.0399 USD |
0.0384 USD |
| 2025-11-24 |
0.0400 USD |
282,327.9567 HFT |
0.0368 USD |
0.0365 USD |
0.0420 USD |
0.0392 USD |
| 2025-11-23 |
0.0380 USD |
1,048,900.6750 HFT |
0.0380 USD |
0.0355 USD |
0.0396 USD |
0.0372 USD |
| 2025-11-22 |
0.0417 USD |
1,554,345.3900 HFT |
0.0485 USD |
0.0384 USD |
0.0485 USD |
0.0394 USD |
| 2025-11-21 |
0.0515 USD |
3,941,427.4079 HFT |
0.0436 USD |
0.0417 USD |
0.0690 USD |
0.0486 USD |
| 2025-11-20 |
0.0402 USD |
1,215,225.7941 HFT |
0.0364 USD |
0.0364 USD |
0.0435 USD |
0.0374 USD |
| 2025-11-19 |
0.0365 USD |
520,851.1453 HFT |
0.0360 USD |
0.0341 USD |
0.0375 USD |
0.0357 USD |
| 2025-11-18 |
0.0359 USD |
244,512.0824 HFT |
0.0355 USD |
0.0348 USD |
0.0372 USD |
0.0364 USD |
| 2025-11-17 |
0.0376 USD |
274,173.7647 HFT |
0.0377 USD |
0.0353 USD |
0.0389 USD |
0.0353 USD |
| 2025-11-16 |
0.0381 USD |
179,732.8939 HFT |
0.0395 USD |
0.0369 USD |
0.0395 USD |
0.0376 USD |
| 2025-11-15 |
0.0393 USD |
93,026.9014 HFT |
0.0377 USD |
0.0377 USD |
0.0401 USD |
0.0395 USD |
| 2025-11-14 |
0.0391 USD |
428,808.7810 HFT |
0.0410 USD |
0.0380 USD |
0.0414 USD |
0.0388 USD |
| 2025-11-13 |
0.0416 USD |
43,017.0993 HFT |
0.0413 USD |
0.0408 USD |
0.0427 USD |
0.0424 USD |
| 2025-11-12 |
0.0443 USD |
29,039.9293 HFT |
0.0437 USD |
0.0432 USD |
0.0446 USD |
0.0445 USD |
| 2025-11-11 |
0.0454 USD |
47,916.1478 HFT |
0.0462 USD |
0.0441 USD |
0.0467 USD |
0.0444 USD |
| 2025-11-10 |
0.0461 USD |
60,095.0680 HFT |
0.0459 USD |
0.0454 USD |
0.0467 USD |
0.0466 USD |
| 2025-11-09 |
0.0453 USD |
161,703.1249 HFT |
0.0467 USD |
0.0439 USD |
0.0472 USD |
0.0454 USD |
| 2025-11-08 |
0.0471 USD |
185,888.3563 HFT |
0.0477 USD |
0.0452 USD |
0.0484 USD |
0.0462 USD |
| 2025-11-07 |
0.0419 USD |
88,038.7248 HFT |
0.0413 USD |
0.0410 USD |
0.0434 USD |
0.0431 USD |
| 2025-11-06 |
0.0426 USD |
849.1930 HFT |
0.0426 USD |
0.0426 USD |
0.0426 USD |
0.0426 USD |
| 2025-11-05 |
0.0400 USD |
55,104.4288 HFT |
0.0413 USD |
0.0387 USD |
0.0414 USD |
0.0405 USD |