Identifier on Kraken: HFTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-27 |
0.3873 USD |
4,658.3263 HFT |
0.3840 USD |
0.3840 USD |
0.3994 USD |
0.3935 USD |
| 2023-06-26 |
0.3819 USD |
2,139.7155 HFT |
0.3829 USD |
0.3790 USD |
0.3921 USD |
0.3790 USD |
| 2023-06-25 |
0.3968 USD |
57,063.4456 HFT |
0.3787 USD |
0.3787 USD |
0.4028 USD |
0.3903 USD |
| 2023-06-24 |
0.3731 USD |
1,231.2499 HFT |
0.3870 USD |
0.3707 USD |
0.3870 USD |
0.3707 USD |
| 2023-06-23 |
0.3976 USD |
2,108.8522 HFT |
0.3786 USD |
0.3786 USD |
0.4012 USD |
0.3964 USD |
| 2023-06-22 |
0.3899 USD |
3,471.2397 HFT |
0.3909 USD |
0.3794 USD |
0.3920 USD |
0.3807 USD |
| 2023-06-21 |
0.3819 USD |
461.2886 HFT |
0.3738 USD |
0.3738 USD |
0.3842 USD |
0.3842 USD |
| 2023-06-20 |
0.3588 USD |
6,883.2409 HFT |
0.3535 USD |
0.3456 USD |
0.3649 USD |
0.3649 USD |
| 2023-06-19 |
0.3505 USD |
3,094.6174 HFT |
0.3497 USD |
0.3447 USD |
0.3510 USD |
0.3475 USD |
| 2023-06-18 |
0.3503 USD |
2,939.9945 HFT |
0.3566 USD |
0.3438 USD |
0.3580 USD |
0.3471 USD |
| 2023-06-17 |
0.3577 USD |
10,089.8567 HFT |
0.3522 USD |
0.3519 USD |
0.3655 USD |
0.3617 USD |
| 2023-06-16 |
0.3517 USD |
9,978.7619 HFT |
0.3466 USD |
0.3458 USD |
0.3570 USD |
0.3553 USD |
| 2023-06-15 |
0.3400 USD |
14,613.7147 HFT |
0.3387 USD |
0.3313 USD |
0.3526 USD |
0.3526 USD |
| 2023-06-14 |
0.3550 USD |
22,908.2443 HFT |
0.3573 USD |
0.3389 USD |
0.3659 USD |
0.3389 USD |
| 2023-06-13 |
0.3621 USD |
8,455.8740 HFT |
0.3608 USD |
0.3586 USD |
0.3664 USD |
0.3619 USD |
| 2023-06-12 |
0.3433 USD |
5,906.3615 HFT |
0.3337 USD |
0.3337 USD |
0.3577 USD |
0.3577 USD |
| 2023-06-11 |
0.3375 USD |
2,536.1338 HFT |
0.3359 USD |
0.3313 USD |
0.3449 USD |
0.3446 USD |
| 2023-06-10 |
0.3354 USD |
55,936.8841 HFT |
0.3993 USD |
0.3163 USD |
0.3993 USD |
0.3329 USD |
| 2023-06-09 |
0.4104 USD |
4,018.3469 HFT |
0.4072 USD |
0.4013 USD |
0.4185 USD |
0.4030 USD |
| 2023-06-08 |
0.4047 USD |
4,709.2133 HFT |
0.4008 USD |
0.3965 USD |
0.4118 USD |
0.4107 USD |
| 2023-06-07 |
0.4158 USD |
11,328.1767 HFT |
0.4300 USD |
0.3983 USD |
0.4300 USD |
0.4010 USD |
| 2023-06-06 |
0.4093 USD |
28,915.0224 HFT |
0.4113 USD |
0.3913 USD |
0.4378 USD |
0.4374 USD |
| 2023-06-05 |
0.4220 USD |
165,878.0648 HFT |
0.4603 USD |
0.4014 USD |
0.4612 USD |
0.4140 USD |
| 2023-06-04 |
0.4679 USD |
40,774.2778 HFT |
0.4640 USD |
0.4594 USD |
0.4718 USD |
0.4683 USD |
| 2023-06-03 |
0.4652 USD |
14,849.3699 HFT |
0.4681 USD |
0.4614 USD |
0.4723 USD |
0.4650 USD |
| 2023-06-02 |
0.4583 USD |
5,460.1152 HFT |
0.4455 USD |
0.4450 USD |
0.4742 USD |
0.4742 USD |
| 2023-06-01 |
0.4486 USD |
5,760.6839 HFT |
0.4459 USD |
0.4389 USD |
0.4578 USD |
0.4538 USD |
| 2023-05-31 |
0.4562 USD |
40,026.9164 HFT |
0.4805 USD |
0.3800 USD |
0.4805 USD |
0.4439 USD |
| 2023-05-30 |
0.4853 USD |
69,469.0082 HFT |
0.4703 USD |
0.4703 USD |
0.5065 USD |
0.4812 USD |
| 2023-05-29 |
0.4636 USD |
42,001.8662 HFT |
0.4681 USD |
0.4497 USD |
0.4815 USD |
0.4651 USD |
| 2023-05-28 |
0.4570 USD |
2,939.3037 HFT |
0.4444 USD |
0.4434 USD |
0.4620 USD |
0.4562 USD |
| 2023-05-27 |
0.4411 USD |
2,288.9663 HFT |
0.4409 USD |
0.4340 USD |
0.4423 USD |
0.4346 USD |
| 2023-05-26 |
0.4425 USD |
35,942.7165 HFT |
0.4433 USD |
0.4400 USD |
0.4510 USD |
0.4429 USD |
| 2023-05-25 |
0.4485 USD |
15,348.1559 HFT |
0.4455 USD |
0.4389 USD |
0.4559 USD |
0.4395 USD |
| 2023-05-24 |
0.4428 USD |
26,795.7383 HFT |
0.4455 USD |
0.4252 USD |
0.4480 USD |
0.4480 USD |
| 2023-05-23 |
0.4495 USD |
6,786.6647 HFT |
0.4391 USD |
0.4391 USD |
0.4559 USD |
0.4516 USD |
| 2023-05-22 |
0.4297 USD |
2,366.8482 HFT |
0.4324 USD |
0.4229 USD |
0.4402 USD |
0.4402 USD |
| 2023-05-21 |
0.4446 USD |
3,713.1310 HFT |
0.4635 USD |
0.4333 USD |
0.4635 USD |
0.4333 USD |
| 2023-05-20 |
0.4600 USD |
1,940.1553 HFT |
0.4590 USD |
0.4559 USD |
0.4681 USD |
0.4646 USD |
| 2023-05-19 |
0.4623 USD |
15,221.4210 HFT |
0.4523 USD |
0.4470 USD |
0.4686 USD |
0.4616 USD |
| 2023-05-18 |
0.4542 USD |
29,529.9407 HFT |
0.4559 USD |
0.4364 USD |
0.4620 USD |
0.4510 USD |
| 2023-05-17 |
0.4476 USD |
5,727.8134 HFT |
0.4461 USD |
0.4365 USD |
0.4604 USD |
0.4589 USD |
| 2023-05-16 |
0.4442 USD |
4,784.5855 HFT |
0.4455 USD |
0.4389 USD |
0.4510 USD |
0.4475 USD |
| 2023-05-15 |
0.4613 USD |
8,984.8020 HFT |
0.4526 USD |
0.4455 USD |
0.4681 USD |
0.4563 USD |
| 2023-05-14 |
0.4497 USD |
5,681.5181 HFT |
0.4461 USD |
0.4383 USD |
0.4607 USD |
0.4497 USD |
| 2023-05-13 |
0.4452 USD |
11,253.5932 HFT |
0.4502 USD |
0.4370 USD |
0.4526 USD |
0.4510 USD |
| 2023-05-12 |
0.4271 USD |
10,583.4916 HFT |
0.4324 USD |
0.4168 USD |
0.4468 USD |
0.4464 USD |
| 2023-05-11 |
0.4381 USD |
12,130.3149 HFT |
0.4704 USD |
0.4294 USD |
0.4704 USD |
0.4380 USD |
| 2023-05-10 |
0.4729 USD |
43,061.5512 HFT |
0.4620 USD |
0.4487 USD |
0.4841 USD |
0.4789 USD |
| 2023-05-09 |
0.4574 USD |
39,697.6258 HFT |
0.4533 USD |
0.4430 USD |
0.4620 USD |
0.4619 USD |