Identifier on Kraken: HFTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-05 |
0.3199 USD |
2,011.6898 HFT |
0.3251 USD |
0.3181 USD |
0.3251 USD |
0.3181 USD |
| 2023-10-04 |
0.3249 USD |
3,525.1428 HFT |
0.3265 USD |
0.3200 USD |
0.3333 USD |
0.3333 USD |
| 2023-10-03 |
0.3301 USD |
875.5229 HFT |
0.3316 USD |
0.3274 USD |
0.3316 USD |
0.3296 USD |
| 2023-10-02 |
0.3334 USD |
13,060.2334 HFT |
0.3518 USD |
0.3271 USD |
0.3522 USD |
0.3331 USD |
| 2023-10-01 |
0.3440 USD |
7,075.7114 HFT |
0.3338 USD |
0.3327 USD |
0.3534 USD |
0.3426 USD |
| 2023-09-30 |
0.3380 USD |
12,642.7788 HFT |
0.3330 USD |
0.3330 USD |
0.3450 USD |
0.3357 USD |
| 2023-09-29 |
0.3322 USD |
1,237.6381 HFT |
0.3257 USD |
0.3257 USD |
0.3347 USD |
0.3306 USD |
| 2023-09-28 |
0.3226 USD |
5,905.8449 HFT |
0.3147 USD |
0.3147 USD |
0.3290 USD |
0.3283 USD |
| 2023-09-27 |
0.3082 USD |
80.1520 HFT |
0.3084 USD |
0.3075 USD |
0.3084 USD |
0.3075 USD |
| 2023-09-26 |
0.3050 USD |
4,929.0464 HFT |
0.3053 USD |
0.3036 USD |
0.3061 USD |
0.3043 USD |
| 2023-09-25 |
0.3039 USD |
1,018.2079 HFT |
0.2991 USD |
0.2991 USD |
0.3050 USD |
0.3044 USD |
| 2023-09-24 |
0.3050 USD |
138.0040 HFT |
0.3037 USD |
0.3035 USD |
0.3054 USD |
0.3054 USD |
| 2023-09-23 |
0.3097 USD |
545.6900 HFT |
0.3101 USD |
0.3060 USD |
0.3105 USD |
0.3060 USD |
| 2023-09-22 |
0.3107 USD |
2,574.5422 HFT |
0.3100 USD |
0.3081 USD |
0.3124 USD |
0.3107 USD |
| 2023-09-21 |
0.3114 USD |
17,311.4379 HFT |
0.3238 USD |
0.3082 USD |
0.3238 USD |
0.3087 USD |
| 2023-09-20 |
0.3201 USD |
9,680.6193 HFT |
0.3215 USD |
0.3154 USD |
0.3221 USD |
0.3176 USD |
| 2023-09-19 |
0.3236 USD |
2,498.1350 HFT |
0.3222 USD |
0.3222 USD |
0.3253 USD |
0.3241 USD |
| 2023-09-18 |
0.3210 USD |
3,649.0695 HFT |
0.3172 USD |
0.3172 USD |
0.3245 USD |
0.3232 USD |
| 2023-09-17 |
0.3096 USD |
1,739.1618 HFT |
0.3146 USD |
0.3067 USD |
0.3191 USD |
0.3096 USD |
| 2023-09-16 |
0.3187 USD |
4,651.7625 HFT |
0.3217 USD |
0.3134 USD |
0.3220 USD |
0.3191 USD |
| 2023-09-15 |
0.3131 USD |
5,648.6839 HFT |
0.3123 USD |
0.3110 USD |
0.3196 USD |
0.3196 USD |
| 2023-09-14 |
0.3119 USD |
10,531.1705 HFT |
0.3149 USD |
0.3108 USD |
0.3179 USD |
0.3117 USD |
| 2023-09-13 |
0.3070 USD |
5,888.4496 HFT |
0.2998 USD |
0.2998 USD |
0.3124 USD |
0.3118 USD |
| 2023-09-12 |
0.2984 USD |
31,200.3343 HFT |
0.2954 USD |
0.2949 USD |
0.3032 USD |
0.2989 USD |
| 2023-09-11 |
0.2921 USD |
13,572.8070 HFT |
0.3055 USD |
0.2861 USD |
0.3055 USD |
0.2920 USD |
| 2023-09-10 |
0.3129 USD |
30,804.7738 HFT |
0.3255 USD |
0.2983 USD |
0.3260 USD |
0.3151 USD |
| 2023-09-09 |
0.3342 USD |
11,120.9562 HFT |
0.3413 USD |
0.3275 USD |
0.3413 USD |
0.3275 USD |
| 2023-09-08 |
0.3576 USD |
93,453.3713 HFT |
0.3750 USD |
0.3390 USD |
0.3910 USD |
0.3423 USD |
| 2023-09-07 |
0.3727 USD |
83,784.1843 HFT |
0.3412 USD |
0.3343 USD |
0.3852 USD |
0.3679 USD |
| 2023-09-06 |
0.3412 USD |
43,808.7409 HFT |
0.3483 USD |
0.3376 USD |
0.3497 USD |
0.3436 USD |
| 2023-09-05 |
0.3416 USD |
12,155.6812 HFT |
0.3356 USD |
0.3350 USD |
0.3475 USD |
0.3420 USD |
| 2023-09-04 |
0.3353 USD |
5,990.4413 HFT |
0.3376 USD |
0.3310 USD |
0.3395 USD |
0.3323 USD |
| 2023-09-03 |
0.3361 USD |
9,669.3184 HFT |
0.3441 USD |
0.3291 USD |
0.3450 USD |
0.3291 USD |
| 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 |