Identifier on Kraken: HFTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-02 |
0.3358 USD |
57,375.7304 HFT |
0.3224 USD |
0.3163 USD |
0.3556 USD |
0.3402 USD |
| 2023-09-01 |
0.3137 USD |
20,526.0007 HFT |
0.3221 USD |
0.3102 USD |
0.3221 USD |
0.3158 USD |
| 2023-08-31 |
0.3184 USD |
14,185.0422 HFT |
0.3241 USD |
0.3109 USD |
0.3241 USD |
0.3176 USD |
| 2023-08-30 |
0.3257 USD |
19,634.7615 HFT |
0.3243 USD |
0.3190 USD |
0.3269 USD |
0.3252 USD |
| 2023-08-29 |
0.3235 USD |
21,298.5748 HFT |
0.3279 USD |
0.3142 USD |
0.3334 USD |
0.3275 USD |
| 2023-08-28 |
0.3301 USD |
1,366.2056 HFT |
0.3368 USD |
0.3289 USD |
0.3368 USD |
0.3309 USD |
| 2023-08-27 |
0.3319 USD |
699.7661 HFT |
0.3306 USD |
0.3306 USD |
0.3343 USD |
0.3321 USD |
| 2023-08-26 |
0.3378 USD |
3,251.6384 HFT |
0.3368 USD |
0.3302 USD |
0.3417 USD |
0.3302 USD |
| 2023-08-25 |
0.3348 USD |
2,555.7170 HFT |
0.3407 USD |
0.3312 USD |
0.3407 USD |
0.3369 USD |
| 2023-08-24 |
0.3458 USD |
4,067.2411 HFT |
0.3400 USD |
0.3385 USD |
0.3495 USD |
0.3444 USD |
| 2023-08-23 |
0.3417 USD |
9,348.2904 HFT |
0.3384 USD |
0.3328 USD |
0.3463 USD |
0.3413 USD |
| 2023-08-22 |
0.3385 USD |
5,390.6966 HFT |
0.3366 USD |
0.3298 USD |
0.3454 USD |
0.3328 USD |
| 2023-08-21 |
0.3290 USD |
4,696.7393 HFT |
0.3432 USD |
0.3200 USD |
0.3432 USD |
0.3351 USD |
| 2023-08-20 |
0.3465 USD |
18,874.2567 HFT |
0.3512 USD |
0.3410 USD |
0.3512 USD |
0.3434 USD |
| 2023-08-19 |
0.3306 USD |
5,634.7378 HFT |
0.3236 USD |
0.3219 USD |
0.3408 USD |
0.3408 USD |
| 2023-08-18 |
0.3174 USD |
18,357.6942 HFT |
0.3141 USD |
0.3131 USD |
0.3289 USD |
0.3226 USD |
| 2023-08-17 |
0.3449 USD |
3,580.4023 HFT |
0.3353 USD |
0.3352 USD |
0.3492 USD |
0.3453 USD |
| 2023-08-16 |
0.3597 USD |
9,298.6344 HFT |
0.3747 USD |
0.3430 USD |
0.3841 USD |
0.3430 USD |
| 2023-08-15 |
0.3713 USD |
10,558.9680 HFT |
0.3902 USD |
0.3554 USD |
0.3908 USD |
0.3675 USD |
| 2023-08-14 |
0.3894 USD |
2,793.3586 HFT |
0.3856 USD |
0.3831 USD |
0.3951 USD |
0.3937 USD |
| 2023-08-13 |
0.3834 USD |
4,022.2072 HFT |
0.3817 USD |
0.3811 USD |
0.3921 USD |
0.3913 USD |
| 2023-08-12 |
0.3820 USD |
3,227.8928 HFT |
0.3836 USD |
0.3810 USD |
0.3875 USD |
0.3810 USD |
| 2023-08-11 |
0.3771 USD |
4,913.0596 HFT |
0.3664 USD |
0.3664 USD |
0.3840 USD |
0.3742 USD |
| 2023-08-10 |
0.3781 USD |
41,477.5930 HFT |
0.3675 USD |
0.3542 USD |
0.4500 USD |
0.3638 USD |
| 2023-08-09 |
0.3707 USD |
15,190.5670 HFT |
0.3659 USD |
0.3613 USD |
0.3759 USD |
0.3636 USD |
| 2023-08-08 |
0.3643 USD |
9,258.2642 HFT |
0.3546 USD |
0.3546 USD |
0.3684 USD |
0.3660 USD |
| 2023-08-07 |
0.3642 USD |
5,708.0217 HFT |
0.3608 USD |
0.3543 USD |
0.3667 USD |
0.3558 USD |
| 2023-08-06 |
0.3526 USD |
4,252.1570 HFT |
0.3479 USD |
0.3464 USD |
0.3560 USD |
0.3538 USD |
| 2023-08-05 |
0.3416 USD |
7,100.4378 HFT |
0.3453 USD |
0.3395 USD |
0.3453 USD |
0.3420 USD |
| 2023-08-04 |
0.3453 USD |
918.2890 HFT |
0.3468 USD |
0.3410 USD |
0.3470 USD |
0.3415 USD |
| 2023-08-03 |
0.3437 USD |
3,941.9283 HFT |
0.3457 USD |
0.3421 USD |
0.3483 USD |
0.3454 USD |
| 2023-08-02 |
0.3459 USD |
2,912.2003 HFT |
0.3543 USD |
0.3404 USD |
0.3543 USD |
0.3443 USD |
| 2023-08-01 |
0.3446 USD |
569.1141 HFT |
0.3364 USD |
0.3364 USD |
0.3483 USD |
0.3479 USD |
| 2023-07-31 |
0.3425 USD |
588.8454 HFT |
0.3424 USD |
0.3424 USD |
0.3426 USD |
0.3425 USD |
| 2023-07-30 |
0.3394 USD |
2,220.1105 HFT |
0.3455 USD |
0.3328 USD |
0.3456 USD |
0.3388 USD |
| 2023-07-29 |
0.3363 USD |
6,440.5863 HFT |
0.3378 USD |
0.3357 USD |
0.3443 USD |
0.3433 USD |
| 2023-07-28 |
0.3358 USD |
119.1597 HFT |
0.3313 USD |
0.3305 USD |
0.3388 USD |
0.3387 USD |
| 2023-07-27 |
0.3283 USD |
5,175.3267 HFT |
0.3247 USD |
0.3247 USD |
0.3317 USD |
0.3317 USD |
| 2023-07-26 |
0.3322 USD |
21,730.3270 HFT |
0.3347 USD |
0.3276 USD |
0.3379 USD |
0.3276 USD |
| 2023-07-25 |
0.3342 USD |
8,567.1776 HFT |
0.3336 USD |
0.3323 USD |
0.3379 USD |
0.3347 USD |
| 2023-07-24 |
0.3317 USD |
5,979.6587 HFT |
0.3551 USD |
0.3276 USD |
0.3556 USD |
0.3306 USD |
| 2023-07-23 |
0.3551 USD |
6,044.9367 HFT |
0.3517 USD |
0.3517 USD |
0.3569 USD |
0.3569 USD |
| 2023-07-22 |
0.3613 USD |
568.4302 HFT |
0.3625 USD |
0.3536 USD |
0.3650 USD |
0.3538 USD |
| 2023-07-21 |
0.3618 USD |
6,258.4017 HFT |
0.3625 USD |
0.3587 USD |
0.3671 USD |
0.3608 USD |
| 2023-07-20 |
0.3642 USD |
10,802.5445 HFT |
0.3623 USD |
0.3586 USD |
0.3680 USD |
0.3632 USD |
| 2023-07-19 |
0.3631 USD |
20,461.2105 HFT |
0.3646 USD |
0.3591 USD |
0.3675 USD |
0.3597 USD |
| 2023-07-18 |
0.3626 USD |
6,616.5218 HFT |
0.3698 USD |
0.3492 USD |
0.3708 USD |
0.3560 USD |
| 2023-07-17 |
0.3767 USD |
25,168.8395 HFT |
0.3672 USD |
0.3617 USD |
0.3806 USD |
0.3668 USD |
| 2023-07-16 |
0.3648 USD |
21,308.8059 HFT |
0.3644 USD |
0.3565 USD |
0.3686 USD |
0.3673 USD |
| 2023-07-15 |
0.3662 USD |
7,240.5112 HFT |
0.3602 USD |
0.3602 USD |
0.3685 USD |
0.3661 USD |