Identifier on Kraken: HFTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-26 |
0.3307 USD |
44,067.9691 HFT |
0.3291 USD |
0.3267 USD |
0.3400 USD |
0.3347 USD |
| 2022-12-25 |
0.3422 USD |
128,328.6250 HFT |
0.3400 USD |
0.3232 USD |
0.3583 USD |
0.3318 USD |
| 2022-12-24 |
0.3407 USD |
46,541.9084 HFT |
0.3418 USD |
0.3360 USD |
0.3465 USD |
0.3376 USD |
| 2022-12-23 |
0.3425 USD |
63,798.2941 HFT |
0.3435 USD |
0.3340 USD |
0.3513 USD |
0.3422 USD |
| 2022-12-22 |
0.3513 USD |
157,911.9089 HFT |
0.3295 USD |
0.3277 USD |
0.3630 USD |
0.3506 USD |
| 2022-12-21 |
0.3237 USD |
132,523.3007 HFT |
0.3309 USD |
0.3142 USD |
0.3337 USD |
0.3254 USD |
| 2022-12-20 |
0.3271 USD |
80,629.0434 HFT |
0.3180 USD |
0.3167 USD |
0.3357 USD |
0.3302 USD |
| 2022-12-19 |
0.3313 USD |
107,834.6544 HFT |
0.3593 USD |
0.3101 USD |
0.3627 USD |
0.3245 USD |
| 2022-12-18 |
0.3581 USD |
75,176.3045 HFT |
0.3680 USD |
0.3488 USD |
0.3681 USD |
0.3588 USD |
| 2022-12-17 |
0.3567 USD |
183,245.1929 HFT |
0.3648 USD |
0.3432 USD |
0.3737 USD |
0.3616 USD |
| 2022-12-16 |
0.3842 USD |
110,310.9671 HFT |
0.4201 USD |
0.3513 USD |
0.4358 USD |
0.3622 USD |
| 2022-12-15 |
0.4181 USD |
77,748.2478 HFT |
0.4233 USD |
0.4084 USD |
0.4278 USD |
0.4175 USD |
| 2022-12-14 |
0.4200 USD |
49,820.9863 HFT |
0.4321 USD |
0.4098 USD |
0.4402 USD |
0.4169 USD |
| 2022-12-13 |
0.4205 USD |
154,812.5223 HFT |
0.4627 USD |
0.4057 USD |
0.4627 USD |
0.4243 USD |
| 2022-12-12 |
0.4557 USD |
115,618.9147 HFT |
0.4676 USD |
0.4378 USD |
0.4792 USD |
0.4578 USD |
| 2022-12-11 |
0.4824 USD |
45,582.5193 HFT |
0.4782 USD |
0.4664 USD |
0.5053 USD |
0.4681 USD |
| 2022-12-10 |
0.5006 USD |
163,414.7855 HFT |
0.4692 USD |
0.4652 USD |
0.5326 USD |
0.4793 USD |
| 2022-12-09 |
0.4646 USD |
21,346.9665 HFT |
0.4743 USD |
0.4598 USD |
0.4753 USD |
0.4679 USD |
| 2022-12-08 |
0.4685 USD |
58,046.8744 HFT |
0.4676 USD |
0.4595 USD |
0.4780 USD |
0.4690 USD |