Identifier on Kraken: HFTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-07 |
0.5045 USD |
2,744.6889 HFT |
0.5032 USD |
0.5005 USD |
0.5131 USD |
0.5059 USD |
| 2023-05-06 |
0.4935 USD |
225,175.4099 HFT |
0.5342 USD |
0.4900 USD |
0.5342 USD |
0.5040 USD |
| 2023-05-05 |
0.5331 USD |
7,277.9240 HFT |
0.5380 USD |
0.5277 USD |
0.5425 USD |
0.5415 USD |
| 2023-05-04 |
0.5537 USD |
32,442.1984 HFT |
0.5587 USD |
0.5338 USD |
0.5635 USD |
0.5393 USD |
| 2023-05-03 |
0.5431 USD |
45,138.4550 HFT |
0.5587 USD |
0.5257 USD |
0.5645 USD |
0.5636 USD |
| 2023-05-02 |
0.5527 USD |
43,523.8704 HFT |
0.5489 USD |
0.5489 USD |
0.5645 USD |
0.5640 USD |
| 2023-05-01 |
0.5612 USD |
22,827.8914 HFT |
0.5938 USD |
0.5448 USD |
0.5938 USD |
0.5536 USD |
| 2023-04-30 |
0.6087 USD |
11,020.3538 HFT |
0.6131 USD |
0.5869 USD |
0.6217 USD |
0.5920 USD |
| 2023-04-29 |
0.6066 USD |
15,049.9706 HFT |
0.6077 USD |
0.5966 USD |
0.6195 USD |
0.6127 USD |
| 2023-04-28 |
0.6079 USD |
22,880.5842 HFT |
0.6133 USD |
0.5933 USD |
0.6205 USD |
0.6073 USD |
| 2023-04-27 |
0.6191 USD |
44,561.3646 HFT |
0.6017 USD |
0.5966 USD |
0.6320 USD |
0.6095 USD |
| 2023-04-26 |
0.6167 USD |
65,967.3262 HFT |
0.6077 USD |
0.5618 USD |
0.6394 USD |
0.5984 USD |
| 2023-04-25 |
0.5634 USD |
51,733.8365 HFT |
0.5742 USD |
0.5462 USD |
0.6000 USD |
0.6000 USD |
| 2023-04-24 |
0.5650 USD |
24,571.9995 HFT |
0.5834 USD |
0.5590 USD |
0.5904 USD |
0.5791 USD |
| 2023-04-23 |
0.5781 USD |
27,972.7774 HFT |
0.6050 USD |
0.5679 USD |
0.6050 USD |
0.5823 USD |
| 2023-04-22 |
0.5927 USD |
2,758.3892 HFT |
0.5861 USD |
0.5806 USD |
0.6023 USD |
0.6017 USD |
| 2023-04-21 |
0.6103 USD |
116,176.5162 HFT |
0.6236 USD |
0.5800 USD |
0.6460 USD |
0.5870 USD |
| 2023-04-20 |
0.6253 USD |
71,198.0356 HFT |
0.6394 USD |
0.6084 USD |
0.6490 USD |
0.6255 USD |
| 2023-04-19 |
0.6480 USD |
118,390.3487 HFT |
0.7073 USD |
0.6232 USD |
0.7073 USD |
0.6444 USD |
| 2023-04-18 |
0.7127 USD |
62,017.7237 HFT |
0.7191 USD |
0.6971 USD |
0.7407 USD |
0.7105 USD |
| 2023-04-17 |
0.7621 USD |
121,875.1586 HFT |
0.7642 USD |
0.6944 USD |
0.8013 USD |
0.7293 USD |
| 2023-04-16 |
0.7315 USD |
59,671.8215 HFT |
0.7099 USD |
0.6918 USD |
0.7581 USD |
0.7581 USD |
| 2023-04-15 |
0.7223 USD |
78,775.1571 HFT |
0.7112 USD |
0.7020 USD |
0.7508 USD |
0.7091 USD |
| 2023-04-14 |
0.6936 USD |
195,433.4160 HFT |
0.6355 USD |
0.6355 USD |
0.7472 USD |
0.7110 USD |
| 2023-04-13 |
0.6253 USD |
28,180.7456 HFT |
0.6106 USD |
0.6064 USD |
0.6362 USD |
0.6266 USD |
| 2023-04-12 |
0.6044 USD |
22,808.7204 HFT |
0.6190 USD |
0.5869 USD |
0.6192 USD |
0.6052 USD |
| 2023-04-11 |
0.6278 USD |
13,807.1157 HFT |
0.6187 USD |
0.6140 USD |
0.6459 USD |
0.6161 USD |
| 2023-04-10 |
0.6096 USD |
13,291.6031 HFT |
0.6116 USD |
0.5914 USD |
0.6251 USD |
0.6184 USD |
| 2023-04-09 |
0.5985 USD |
14,657.0532 HFT |
0.6012 USD |
0.5894 USD |
0.6116 USD |
0.6064 USD |
| 2023-04-08 |
0.6101 USD |
14,207.4793 HFT |
0.6131 USD |
0.5933 USD |
0.6269 USD |
0.5984 USD |
| 2023-04-07 |
0.6311 USD |
10,968.1875 HFT |
0.6582 USD |
0.6095 USD |
0.6656 USD |
0.6184 USD |
| 2023-04-06 |
0.6495 USD |
83,736.9424 HFT |
0.6405 USD |
0.6266 USD |
0.6819 USD |
0.6655 USD |
| 2023-04-05 |
0.6301 USD |
85,164.1828 HFT |
0.5864 USD |
0.5864 USD |
0.6750 USD |
0.6514 USD |
| 2023-04-04 |
0.5857 USD |
21,059.0135 HFT |
0.5648 USD |
0.5648 USD |
0.5941 USD |
0.5873 USD |
| 2023-04-03 |
0.5693 USD |
25,866.6839 HFT |
0.5773 USD |
0.5545 USD |
0.5816 USD |
0.5697 USD |
| 2023-04-02 |
0.5881 USD |
22,581.8978 HFT |
0.5894 USD |
0.5742 USD |
0.5952 USD |
0.5742 USD |
| 2023-04-01 |
0.5933 USD |
14,764.0301 HFT |
0.5940 USD |
0.5852 USD |
0.6055 USD |
0.5896 USD |
| 2023-03-31 |
0.5831 USD |
41,404.9460 HFT |
0.6077 USD |
0.5618 USD |
0.6077 USD |
0.5942 USD |
| 2023-03-30 |
0.6189 USD |
9,267.6636 HFT |
0.6217 USD |
0.5992 USD |
0.6303 USD |
0.6050 USD |
| 2023-03-29 |
0.6222 USD |
10,980.4910 HFT |
0.6097 USD |
0.6097 USD |
0.6286 USD |
0.6164 USD |
| 2023-03-28 |
0.5943 USD |
13,583.0846 HFT |
0.5966 USD |
0.5820 USD |
0.6150 USD |
0.6049 USD |
| 2023-03-27 |
0.6079 USD |
12,195.3565 HFT |
0.6283 USD |
0.5880 USD |
0.6359 USD |
0.5999 USD |
| 2023-03-26 |
0.6280 USD |
8,023.9889 HFT |
0.6131 USD |
0.6131 USD |
0.6394 USD |
0.6276 USD |
| 2023-03-25 |
0.6174 USD |
15,531.7619 HFT |
0.6301 USD |
0.6034 USD |
0.6325 USD |
0.6150 USD |
| 2023-03-24 |
0.6360 USD |
18,753.0899 HFT |
0.6675 USD |
0.6095 USD |
0.6700 USD |
0.6355 USD |
| 2023-03-23 |
0.6549 USD |
47,449.1309 HFT |
0.6531 USD |
0.6409 USD |
0.6750 USD |
0.6581 USD |
| 2023-03-22 |
0.6471 USD |
26,589.2979 HFT |
0.6766 USD |
0.6191 USD |
0.6770 USD |
0.6508 USD |
| 2023-03-21 |
0.6691 USD |
105,748.4491 HFT |
0.6767 USD |
0.6487 USD |
0.6939 USD |
0.6731 USD |
| 2023-03-20 |
0.6926 USD |
368,724.1818 HFT |
0.7197 USD |
0.6619 USD |
0.7326 USD |
0.6749 USD |
| 2023-03-19 |
0.7284 USD |
30,328.5892 HFT |
0.7232 USD |
0.7034 USD |
0.7581 USD |
0.7216 USD |