Identifier on Kraken: HFTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-14 |
0.6799 USD |
997,156.7968 HFT |
0.5888 USD |
0.5822 USD |
1.0000 USD |
0.6867 USD |
| 2023-02-13 |
0.5441 USD |
306,494.3168 HFT |
0.5570 USD |
0.4895 USD |
0.5895 USD |
0.5798 USD |
| 2023-02-12 |
0.5595 USD |
123,623.5273 HFT |
0.5389 USD |
0.5166 USD |
0.5904 USD |
0.5869 USD |
| 2023-02-11 |
0.5008 USD |
147,366.5176 HFT |
0.4705 USD |
0.4705 USD |
0.5461 USD |
0.5223 USD |
| 2023-02-10 |
0.4710 USD |
83,208.1624 HFT |
0.4815 USD |
0.4561 USD |
0.4969 USD |
0.4646 USD |
| 2023-02-09 |
0.4917 USD |
273,723.3024 HFT |
0.5408 USD |
0.4705 USD |
0.5645 USD |
0.4821 USD |
| 2023-02-08 |
0.5589 USD |
138,453.6994 HFT |
0.6078 USD |
0.5242 USD |
0.6078 USD |
0.5435 USD |
| 2023-02-07 |
0.5942 USD |
389,770.2802 HFT |
0.5665 USD |
0.5382 USD |
0.6418 USD |
0.6205 USD |
| 2023-02-06 |
0.5713 USD |
899,091.7559 HFT |
0.4991 USD |
0.4941 USD |
0.6290 USD |
0.5738 USD |
| 2023-02-05 |
0.4820 USD |
77,277.3029 HFT |
0.4987 USD |
0.4624 USD |
0.5084 USD |
0.4998 USD |
| 2023-02-04 |
0.5043 USD |
73,896.6459 HFT |
0.5070 USD |
0.4941 USD |
0.5192 USD |
0.5001 USD |
| 2023-02-03 |
0.5087 USD |
363,559.9674 HFT |
0.4890 USD |
0.4818 USD |
0.5294 USD |
0.5055 USD |
| 2023-02-02 |
0.5169 USD |
442,210.0426 HFT |
0.5131 USD |
0.4885 USD |
0.5397 USD |
0.4885 USD |
| 2023-02-01 |
0.4721 USD |
484,159.8106 HFT |
0.4800 USD |
0.4398 USD |
0.5189 USD |
0.5150 USD |
| 2023-01-31 |
0.4773 USD |
228,023.2089 HFT |
0.4850 USD |
0.4658 USD |
0.4902 USD |
0.4742 USD |
| 2023-01-30 |
0.4784 USD |
231,851.6703 HFT |
0.5329 USD |
0.4524 USD |
0.5341 USD |
0.4612 USD |
| 2023-01-29 |
0.5402 USD |
159,489.1157 HFT |
0.5409 USD |
0.5254 USD |
0.5600 USD |
0.5335 USD |
| 2023-01-28 |
0.5553 USD |
457,156.1353 HFT |
0.5544 USD |
0.5223 USD |
0.5945 USD |
0.5419 USD |
| 2023-01-27 |
0.5424 USD |
571,567.4270 HFT |
0.5011 USD |
0.4749 USD |
0.5865 USD |
0.5544 USD |
| 2023-01-26 |
0.5172 USD |
629,961.8111 HFT |
0.5172 USD |
0.4855 USD |
0.5759 USD |
0.5033 USD |
| 2023-01-25 |
0.4863 USD |
508,814.2337 HFT |
0.4369 USD |
0.4172 USD |
0.5813 USD |
0.5243 USD |
| 2023-01-24 |
0.4712 USD |
236,708.7605 HFT |
0.4434 USD |
0.4302 USD |
0.4960 USD |
0.4383 USD |
| 2023-01-23 |
0.4731 USD |
483,215.6208 HFT |
0.4201 USD |
0.4201 USD |
0.5283 USD |
0.4538 USD |
| 2023-01-22 |
0.4390 USD |
518,119.6991 HFT |
0.4222 USD |
0.4085 USD |
0.4850 USD |
0.4182 USD |
| 2023-01-21 |
0.4275 USD |
1,368,384.2037 HFT |
0.3526 USD |
0.3526 USD |
0.5085 USD |
0.4490 USD |
| 2023-01-20 |
0.3531 USD |
177,554.6830 HFT |
0.3209 USD |
0.3203 USD |
0.3780 USD |
0.3590 USD |
| 2023-01-19 |
0.3148 USD |
131,181.6736 HFT |
0.3181 USD |
0.3060 USD |
0.3237 USD |
0.3177 USD |
| 2023-01-18 |
0.3190 USD |
418,750.6674 HFT |
0.3414 USD |
0.3049 USD |
0.3461 USD |
0.3082 USD |
| 2023-01-17 |
0.3461 USD |
359,034.1784 HFT |
0.3540 USD |
0.3450 USD |
0.3579 USD |
0.3475 USD |
| 2023-01-16 |
0.3590 USD |
186,932.7518 HFT |
0.3578 USD |
0.3427 USD |
0.3745 USD |
0.3541 USD |
| 2023-01-15 |
0.3564 USD |
227,576.9574 HFT |
0.3541 USD |
0.3363 USD |
0.3825 USD |
0.3656 USD |
| 2023-01-14 |
0.3613 USD |
411,476.8068 HFT |
0.3382 USD |
0.3366 USD |
0.3908 USD |
0.3570 USD |
| 2023-01-13 |
0.3387 USD |
158,266.5231 HFT |
0.3306 USD |
0.3264 USD |
0.3520 USD |
0.3405 USD |
| 2023-01-12 |
0.3226 USD |
103,004.2364 HFT |
0.3231 USD |
0.3078 USD |
0.3318 USD |
0.3310 USD |
| 2023-01-11 |
0.3181 USD |
368,410.0016 HFT |
0.3210 USD |
0.3064 USD |
0.3245 USD |
0.3128 USD |
| 2023-01-10 |
0.3273 USD |
61,427.7150 HFT |
0.3221 USD |
0.3143 USD |
0.3403 USD |
0.3241 USD |
| 2023-01-09 |
0.3233 USD |
82,843.2652 HFT |
0.3017 USD |
0.3017 USD |
0.3978 USD |
0.3187 USD |
| 2023-01-08 |
0.2968 USD |
8,687.3185 HFT |
0.2976 USD |
0.2941 USD |
0.2996 USD |
0.2971 USD |
| 2023-01-07 |
0.2980 USD |
53,533.8651 HFT |
0.3011 USD |
0.2936 USD |
0.3034 USD |
0.2946 USD |
| 2023-01-06 |
0.2928 USD |
85,130.4636 HFT |
0.3090 USD |
0.2010 USD |
0.3090 USD |
0.2986 USD |
| 2023-01-05 |
0.3101 USD |
60,517.0752 HFT |
0.3039 USD |
0.2991 USD |
0.3221 USD |
0.3072 USD |
| 2023-01-04 |
0.3021 USD |
75,260.6933 HFT |
0.2952 USD |
0.2946 USD |
0.3134 USD |
0.3023 USD |
| 2023-01-03 |
0.2946 USD |
42,905.4881 HFT |
0.2983 USD |
0.2874 USD |
0.3000 USD |
0.2954 USD |
| 2023-01-02 |
0.3015 USD |
69,069.5322 HFT |
0.2931 USD |
0.2903 USD |
0.3132 USD |
0.3000 USD |
| 2023-01-01 |
0.2947 USD |
60,836.2522 HFT |
0.2846 USD |
0.2823 USD |
0.3038 USD |
0.2914 USD |
| 2022-12-31 |
0.2879 USD |
42,849.6208 HFT |
0.2911 USD |
0.2810 USD |
0.3016 USD |
0.2839 USD |
| 2022-12-30 |
0.2867 USD |
29,635.6181 HFT |
0.2879 USD |
0.2804 USD |
0.2908 USD |
0.2886 USD |
| 2022-12-29 |
0.2861 USD |
123,604.6987 HFT |
0.2907 USD |
0.2787 USD |
0.2928 USD |
0.2879 USD |
| 2022-12-28 |
0.2943 USD |
141,475.7171 HFT |
0.3280 USD |
0.2770 USD |
0.3283 USD |
0.2843 USD |
| 2022-12-27 |
0.3351 USD |
96,140.9572 HFT |
0.3364 USD |
0.3165 USD |
0.3407 USD |
0.3188 USD |