Identifier on Kraken: HFTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-17 |
0.1432 USD |
23,612.0284 HFT |
0.1396 USD |
0.1395 USD |
0.1456 USD |
0.1419 USD |
| 2024-08-16 |
0.1411 USD |
22,341.7626 HFT |
0.1447 USD |
0.1375 USD |
0.1447 USD |
0.1397 USD |
| 2024-08-15 |
0.1464 USD |
13,870.5592 HFT |
0.1480 USD |
0.1411 USD |
0.1504 USD |
0.1411 USD |
| 2024-08-14 |
0.1507 USD |
9,244.3375 HFT |
0.1535 USD |
0.1488 USD |
0.1535 USD |
0.1489 USD |
| 2024-08-13 |
0.1497 USD |
12,616.1062 HFT |
0.1516 USD |
0.1471 USD |
0.1544 USD |
0.1544 USD |
| 2024-08-12 |
0.1498 USD |
16,295.3673 HFT |
0.1422 USD |
0.1422 USD |
0.1526 USD |
0.1513 USD |
| 2024-08-11 |
0.1512 USD |
74,392.8667 HFT |
0.1494 USD |
0.1477 USD |
0.1551 USD |
0.1477 USD |
| 2024-08-10 |
0.1487 USD |
6,233.4100 HFT |
0.1476 USD |
0.1476 USD |
0.1491 USD |
0.1489 USD |
| 2024-08-09 |
0.1465 USD |
14,118.4536 HFT |
0.1459 USD |
0.1456 USD |
0.1470 USD |
0.1470 USD |
| 2024-08-08 |
0.1419 USD |
40,843.3084 HFT |
0.1304 USD |
0.1296 USD |
0.1471 USD |
0.1471 USD |
| 2024-08-07 |
0.1384 USD |
54,635.6927 HFT |
0.1358 USD |
0.1314 USD |
0.1436 USD |
0.1323 USD |
| 2024-08-06 |
0.1371 USD |
28,734.9363 HFT |
0.1369 USD |
0.1345 USD |
0.1394 USD |
0.1351 USD |
| 2024-08-05 |
0.1267 USD |
191,808.2520 HFT |
0.1471 USD |
0.1122 USD |
0.1950 USD |
0.1361 USD |
| 2024-08-04 |
0.1484 USD |
40,468.7204 HFT |
0.1546 USD |
0.1407 USD |
0.1546 USD |
0.1475 USD |
| 2024-08-03 |
0.1608 USD |
11,071.4696 HFT |
0.1635 USD |
0.1516 USD |
0.1644 USD |
0.1516 USD |
| 2024-08-02 |
0.1682 USD |
5,065.6437 HFT |
0.1758 USD |
0.1675 USD |
0.1758 USD |
0.1680 USD |
| 2024-08-01 |
0.1729 USD |
50,270.1822 HFT |
0.1778 USD |
0.1622 USD |
0.1783 USD |
0.1622 USD |
| 2024-07-31 |
0.1855 USD |
14,449.9509 HFT |
0.1889 USD |
0.1824 USD |
0.1915 USD |
0.1824 USD |
| 2024-07-30 |
0.1952 USD |
7,127.2949 HFT |
0.1958 USD |
0.1867 USD |
0.1970 USD |
0.1867 USD |
| 2024-07-29 |
0.1984 USD |
21,431.7183 HFT |
0.1938 USD |
0.1938 USD |
0.2014 USD |
0.1962 USD |
| 2024-07-28 |
0.1929 USD |
24,695.0347 HFT |
0.1942 USD |
0.1907 USD |
0.1954 USD |
0.1907 USD |
| 2024-07-27 |
0.1962 USD |
17,418.0046 HFT |
0.1976 USD |
0.1914 USD |
0.1992 USD |
0.1928 USD |
| 2024-07-26 |
0.1941 USD |
24,547.6251 HFT |
0.1939 USD |
0.1902 USD |
0.1961 USD |
0.1958 USD |
| 2024-07-25 |
0.1946 USD |
36,937.3906 HFT |
0.2016 USD |
0.1909 USD |
0.2021 USD |
0.1935 USD |
| 2024-07-24 |
0.2079 USD |
15,072.8635 HFT |
0.2077 USD |
0.1997 USD |
0.2103 USD |
0.1997 USD |
| 2024-07-23 |
0.2108 USD |
47,238.9463 HFT |
0.2106 USD |
0.2046 USD |
0.2175 USD |
0.2097 USD |
| 2024-07-22 |
0.2232 USD |
136,402.2510 HFT |
0.2158 USD |
0.2117 USD |
0.2309 USD |
0.2117 USD |
| 2024-07-21 |
0.2086 USD |
53,373.6514 HFT |
0.2030 USD |
0.2004 USD |
0.2185 USD |
0.2166 USD |
| 2024-07-20 |
0.2061 USD |
43,085.7389 HFT |
0.2054 USD |
0.2031 USD |
0.2080 USD |
0.2033 USD |
| 2024-07-19 |
0.1960 USD |
40,568.9815 HFT |
0.1934 USD |
0.1934 USD |
0.2060 USD |
0.2060 USD |
| 2024-07-18 |
0.1973 USD |
34,206.4044 HFT |
0.2025 USD |
0.1913 USD |
0.2059 USD |
0.1913 USD |
| 2024-07-17 |
0.2012 USD |
12,423.4838 HFT |
0.2023 USD |
0.2010 USD |
0.2023 USD |
0.2010 USD |
| 2024-07-16 |
0.1995 USD |
44,225.7032 HFT |
0.2001 USD |
0.1917 USD |
0.2016 USD |
0.2004 USD |
| 2024-07-15 |
0.1972 USD |
12,695.7095 HFT |
0.1941 USD |
0.1939 USD |
0.1994 USD |
0.1994 USD |
| 2024-07-14 |
0.1868 USD |
17,397.3559 HFT |
0.1850 USD |
0.1850 USD |
0.1893 USD |
0.1893 USD |
| 2024-07-13 |
0.1823 USD |
62,695.1365 HFT |
0.1813 USD |
0.1803 USD |
0.2050 USD |
0.1834 USD |
| 2024-07-12 |
0.1770 USD |
11,929.6260 HFT |
0.1759 USD |
0.1756 USD |
0.1809 USD |
0.1803 USD |
| 2024-07-11 |
0.1808 USD |
15,691.2316 HFT |
0.1828 USD |
0.1768 USD |
0.1854 USD |
0.1775 USD |
| 2024-07-10 |
0.1844 USD |
15,121.6856 HFT |
0.1853 USD |
0.1825 USD |
0.1866 USD |
0.1836 USD |
| 2024-07-09 |
0.1821 USD |
13,720.4346 HFT |
0.1841 USD |
0.1799 USD |
0.1841 USD |
0.1834 USD |
| 2024-07-08 |
0.1796 USD |
34,486.4328 HFT |
0.1742 USD |
0.1739 USD |
0.1862 USD |
0.1794 USD |
| 2024-07-07 |
0.1792 USD |
24,437.3134 HFT |
0.1834 USD |
0.1752 USD |
0.1834 USD |
0.1798 USD |
| 2024-07-06 |
0.1749 USD |
50,967.0516 HFT |
0.1740 USD |
0.1700 USD |
0.1865 USD |
0.1865 USD |
| 2024-07-05 |
0.1605 USD |
106,156.7866 HFT |
0.1719 USD |
0.1459 USD |
0.1726 USD |
0.1719 USD |
| 2024-07-04 |
0.1890 USD |
114,806.8611 HFT |
0.2020 USD |
0.1847 USD |
0.2020 USD |
0.1855 USD |
| 2024-07-03 |
0.2069 USD |
73,532.8987 HFT |
0.2038 USD |
0.2012 USD |
0.2122 USD |
0.2012 USD |
| 2024-07-02 |
0.2097 USD |
60,166.5986 HFT |
0.2064 USD |
0.2054 USD |
0.2112 USD |
0.2110 USD |
| 2024-07-01 |
0.2103 USD |
11,688.3807 HFT |
0.2110 USD |
0.2079 USD |
0.2114 USD |
0.2079 USD |
| 2024-06-30 |
0.2085 USD |
7,662.5147 HFT |
0.2056 USD |
0.2056 USD |
0.2113 USD |
0.2113 USD |
| 2024-06-29 |
0.2097 USD |
18,279.4736 HFT |
0.2090 USD |
0.2039 USD |
0.2118 USD |
0.2040 USD |