Identifier on Kraken: HFTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-06 |
0.1462 USD |
25,501.3855 HFT |
0.1447 USD |
0.1447 USD |
0.1500 USD |
0.1500 USD |
| 2024-10-05 |
0.1492 USD |
3,944.6504 HFT |
0.1490 USD |
0.1490 USD |
0.1494 USD |
0.1494 USD |
| 2024-10-04 |
0.1423 USD |
3,540.0087 HFT |
0.1419 USD |
0.1419 USD |
0.1425 USD |
0.1420 USD |
| 2024-10-03 |
0.1407 USD |
21,407.6454 HFT |
0.1457 USD |
0.1363 USD |
0.1466 USD |
0.1412 USD |
| 2024-10-02 |
0.1513 USD |
34,409.7920 HFT |
0.1497 USD |
0.1417 USD |
0.1544 USD |
0.1451 USD |
| 2024-10-01 |
0.1554 USD |
59,480.5117 HFT |
0.1643 USD |
0.1454 USD |
0.1672 USD |
0.1482 USD |
| 2024-09-30 |
0.1674 USD |
28,545.6127 HFT |
0.1711 USD |
0.1624 USD |
0.1712 USD |
0.1624 USD |
| 2024-09-29 |
0.1667 USD |
55,579.0684 HFT |
0.1641 USD |
0.1606 USD |
0.1721 USD |
0.1708 USD |
| 2024-09-28 |
0.1670 USD |
8,117.9352 HFT |
0.1725 USD |
0.1647 USD |
0.1749 USD |
0.1649 USD |
| 2024-09-27 |
0.1721 USD |
7,438.5840 HFT |
0.1693 USD |
0.1693 USD |
0.1741 USD |
0.1714 USD |
| 2024-09-26 |
0.1668 USD |
21,308.6984 HFT |
0.1626 USD |
0.1626 USD |
0.1714 USD |
0.1700 USD |
| 2024-09-25 |
0.1675 USD |
12,335.8024 HFT |
0.1677 USD |
0.1652 USD |
0.1688 USD |
0.1653 USD |
| 2024-09-24 |
0.1637 USD |
5,569.2288 HFT |
0.1621 USD |
0.1613 USD |
0.1657 USD |
0.1652 USD |
| 2024-09-23 |
0.1621 USD |
49,061.2299 HFT |
0.1570 USD |
0.1570 USD |
0.1650 USD |
0.1642 USD |
| 2024-09-22 |
0.1569 USD |
5,270.8116 HFT |
0.1576 USD |
0.1531 USD |
0.1576 USD |
0.1533 USD |
| 2024-09-21 |
0.1616 USD |
87,774.2090 HFT |
0.1572 USD |
0.1563 USD |
0.1659 USD |
0.1599 USD |
| 2024-09-20 |
0.1559 USD |
15,774.4842 HFT |
0.1531 USD |
0.1515 USD |
0.1579 USD |
0.1560 USD |
| 2024-09-19 |
0.1547 USD |
79,916.5813 HFT |
0.1481 USD |
0.1481 USD |
0.1612 USD |
0.1551 USD |
| 2024-09-18 |
0.1428 USD |
2,584.0858 HFT |
0.1424 USD |
0.1424 USD |
0.1436 USD |
0.1433 USD |
| 2024-09-17 |
0.1420 USD |
7,118.1289 HFT |
0.1404 USD |
0.1396 USD |
0.1451 USD |
0.1415 USD |
| 2024-09-16 |
0.1372 USD |
2,757.8499 HFT |
0.1380 USD |
0.1356 USD |
0.1401 USD |
0.1356 USD |
| 2024-09-15 |
0.1470 USD |
24,082.8669 HFT |
0.1494 USD |
0.1431 USD |
0.1494 USD |
0.1431 USD |
| 2024-09-14 |
0.1496 USD |
2,806.8830 HFT |
0.1513 USD |
0.1490 USD |
0.1516 USD |
0.1490 USD |
| 2024-09-13 |
0.1477 USD |
36,275.2890 HFT |
0.1498 USD |
0.1464 USD |
0.1513 USD |
0.1513 USD |
| 2024-09-12 |
0.1477 USD |
25,285.3533 HFT |
0.1441 USD |
0.1439 USD |
0.1500 USD |
0.1494 USD |
| 2024-09-11 |
0.1416 USD |
24,747.8494 HFT |
0.1455 USD |
0.1388 USD |
0.1455 USD |
0.1428 USD |
| 2024-09-10 |
0.1450 USD |
13,178.8457 HFT |
0.1435 USD |
0.1435 USD |
0.1473 USD |
0.1473 USD |
| 2024-09-09 |
0.1399 USD |
11,026.2039 HFT |
0.1393 USD |
0.1386 USD |
0.1440 USD |
0.1438 USD |
| 2024-09-08 |
0.1379 USD |
16,084.0958 HFT |
0.1353 USD |
0.1353 USD |
0.1396 USD |
0.1394 USD |
| 2024-09-07 |
0.1340 USD |
22,418.3370 HFT |
0.1297 USD |
0.1297 USD |
0.1354 USD |
0.1342 USD |
| 2024-09-06 |
0.1316 USD |
32,456.0382 HFT |
0.1355 USD |
0.1276 USD |
0.1363 USD |
0.1292 USD |
| 2024-09-05 |
0.1352 USD |
147,074.5466 HFT |
0.1361 USD |
0.1339 USD |
0.1376 USD |
0.1339 USD |
| 2024-09-04 |
0.1351 USD |
29,341.4982 HFT |
0.1325 USD |
0.1325 USD |
0.1426 USD |
0.1413 USD |
| 2024-09-03 |
0.1426 USD |
2,952.4595 HFT |
0.1484 USD |
0.1397 USD |
0.1484 USD |
0.1399 USD |
| 2024-09-02 |
0.1406 USD |
31,878.1458 HFT |
0.1373 USD |
0.1373 USD |
0.1462 USD |
0.1462 USD |
| 2024-09-01 |
0.1402 USD |
22,178.4524 HFT |
0.1410 USD |
0.1383 USD |
0.1410 USD |
0.1402 USD |
| 2024-08-31 |
0.1449 USD |
37,076.6164 HFT |
0.1456 USD |
0.1438 USD |
0.1456 USD |
0.1438 USD |
| 2024-08-30 |
0.1440 USD |
46,896.1224 HFT |
0.1451 USD |
0.1386 USD |
0.1459 USD |
0.1440 USD |
| 2024-08-29 |
0.1481 USD |
4,863.6984 HFT |
0.1468 USD |
0.1462 USD |
0.1502 USD |
0.1470 USD |
| 2024-08-28 |
0.1473 USD |
28,982.5287 HFT |
0.1476 USD |
0.1437 USD |
0.1539 USD |
0.1469 USD |
| 2024-08-27 |
0.1583 USD |
69,308.7867 HFT |
0.1582 USD |
0.1505 USD |
0.1600 USD |
0.1505 USD |
| 2024-08-26 |
0.1670 USD |
172,400.1877 HFT |
0.1741 USD |
0.1588 USD |
0.1758 USD |
0.1588 USD |
| 2024-08-25 |
0.1722 USD |
56,784.9111 HFT |
0.1769 USD |
0.1690 USD |
0.1769 USD |
0.1742 USD |
| 2024-08-24 |
0.1758 USD |
41,095.8003 HFT |
0.1768 USD |
0.1724 USD |
0.1814 USD |
0.1811 USD |
| 2024-08-23 |
0.1714 USD |
34,982.0835 HFT |
0.1677 USD |
0.1661 USD |
0.1769 USD |
0.1761 USD |
| 2024-08-22 |
0.1653 USD |
27,739.0296 HFT |
0.1650 USD |
0.1634 USD |
0.1670 USD |
0.1665 USD |
| 2024-08-21 |
0.1604 USD |
13,533.3065 HFT |
0.1585 USD |
0.1551 USD |
0.1654 USD |
0.1646 USD |
| 2024-08-20 |
0.1572 USD |
66,437.6334 HFT |
0.1583 USD |
0.1529 USD |
0.1615 USD |
0.1565 USD |
| 2024-08-19 |
0.1536 USD |
34,865.9808 HFT |
0.1493 USD |
0.1493 USD |
0.1562 USD |
0.1554 USD |
| 2024-08-18 |
0.1512 USD |
54,227.7018 HFT |
0.1444 USD |
0.1425 USD |
0.1608 USD |
0.1535 USD |