Identifier on Kraken: HFTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-18 |
0.7597 USD |
467,197.3289 HFT |
0.7319 USD |
0.7062 USD |
0.7928 USD |
0.7311 USD |
| 2023-03-17 |
0.7223 USD |
36,193.3764 HFT |
0.7042 USD |
0.7034 USD |
0.7334 USD |
0.7235 USD |
| 2023-03-16 |
0.7071 USD |
38,874.3163 HFT |
0.7191 USD |
0.6883 USD |
0.7334 USD |
0.7055 USD |
| 2023-03-15 |
0.7238 USD |
155,579.6574 HFT |
0.7392 USD |
0.6729 USD |
0.7508 USD |
0.7112 USD |
| 2023-03-14 |
0.7636 USD |
285,884.7652 HFT |
0.7289 USD |
0.7168 USD |
0.9000 USD |
0.7391 USD |
| 2023-03-13 |
0.7129 USD |
145,046.8257 HFT |
0.7060 USD |
0.6707 USD |
0.7476 USD |
0.7374 USD |
| 2023-03-12 |
0.6538 USD |
87,175.5717 HFT |
0.6517 USD |
0.6335 USD |
0.7055 USD |
0.7030 USD |
| 2023-03-11 |
0.6564 USD |
199,127.3381 HFT |
0.6440 USD |
0.6203 USD |
0.6939 USD |
0.6540 USD |
| 2023-03-10 |
0.6406 USD |
375,828.9380 HFT |
0.6210 USD |
0.6005 USD |
0.6770 USD |
0.6517 USD |
| 2023-03-09 |
0.6273 USD |
96,893.2074 HFT |
0.6016 USD |
0.5849 USD |
0.6686 USD |
0.6198 USD |
| 2023-03-08 |
0.6307 USD |
93,844.5176 HFT |
0.6355 USD |
0.5877 USD |
0.6425 USD |
0.5986 USD |
| 2023-03-07 |
0.6526 USD |
84,215.5537 HFT |
0.6405 USD |
0.6011 USD |
0.6876 USD |
0.6232 USD |
| 2023-03-06 |
0.6336 USD |
43,254.0091 HFT |
0.6174 USD |
0.5966 USD |
0.6563 USD |
0.6430 USD |
| 2023-03-05 |
0.6172 USD |
43,104.3851 HFT |
0.6054 USD |
0.6005 USD |
0.6487 USD |
0.6083 USD |
| 2023-03-04 |
0.6122 USD |
69,494.1936 HFT |
0.6195 USD |
0.5881 USD |
0.6508 USD |
0.5952 USD |
| 2023-03-03 |
0.6155 USD |
151,653.7400 HFT |
0.6842 USD |
0.6026 USD |
0.6842 USD |
0.6026 USD |
| 2023-03-02 |
0.6736 USD |
42,283.6665 HFT |
0.6978 USD |
0.6567 USD |
0.7080 USD |
0.6874 USD |
| 2023-03-01 |
0.6917 USD |
57,444.8317 HFT |
0.6620 USD |
0.6620 USD |
0.7252 USD |
0.6949 USD |
| 2023-02-28 |
0.6808 USD |
38,742.5435 HFT |
0.7047 USD |
0.6500 USD |
0.7254 USD |
0.6602 USD |
| 2023-02-27 |
0.7157 USD |
97,600.3984 HFT |
0.7352 USD |
0.6892 USD |
0.7472 USD |
0.7112 USD |
| 2023-02-26 |
0.7402 USD |
168,288.4595 HFT |
0.6616 USD |
0.6616 USD |
0.7717 USD |
0.7411 USD |
| 2023-02-25 |
0.6551 USD |
48,457.2401 HFT |
0.6638 USD |
0.6260 USD |
0.7071 USD |
0.6656 USD |
| 2023-02-24 |
0.6652 USD |
72,098.3044 HFT |
0.7253 USD |
0.6356 USD |
0.7380 USD |
0.6587 USD |
| 2023-02-23 |
0.7363 USD |
49,957.8343 HFT |
0.7312 USD |
0.6883 USD |
0.7589 USD |
0.6971 USD |
| 2023-02-22 |
0.7123 USD |
95,695.6951 HFT |
0.7654 USD |
0.6669 USD |
0.7773 USD |
0.7112 USD |
| 2023-02-21 |
0.7721 USD |
327,813.1676 HFT |
0.7727 USD |
0.7352 USD |
0.8342 USD |
0.7546 USD |
| 2023-02-20 |
0.7975 USD |
73,700.1010 HFT |
0.8328 USD |
0.7644 USD |
0.8421 USD |
0.7653 USD |
| 2023-02-19 |
0.8277 USD |
194,362.9920 HFT |
0.8081 USD |
0.7831 USD |
0.8656 USD |
0.8220 USD |
| 2023-02-18 |
0.8802 USD |
367,363.0821 HFT |
0.8331 USD |
0.8007 USD |
0.9531 USD |
0.8099 USD |
| 2023-02-17 |
0.7436 USD |
301,615.5822 HFT |
0.6583 USD |
0.6567 USD |
0.8948 USD |
0.8856 USD |
| 2023-02-16 |
0.7094 USD |
277,590.9273 HFT |
0.7447 USD |
0.6567 USD |
0.7486 USD |
0.6567 USD |
| 2023-02-15 |
0.7211 USD |
473,434.4131 HFT |
0.6723 USD |
0.6692 USD |
0.7643 USD |
0.7097 USD |