Identifier on Kraken: HFTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-28 |
0.2122 USD |
8,000.5552 HFT |
0.2113 USD |
0.2101 USD |
0.2145 USD |
0.2102 USD |
| 2024-06-27 |
0.2106 USD |
19,025.7157 HFT |
0.2035 USD |
0.2035 USD |
0.2126 USD |
0.2117 USD |
| 2024-06-26 |
0.2069 USD |
26,148.5328 HFT |
0.2103 USD |
0.2044 USD |
0.2110 USD |
0.2044 USD |
| 2024-06-25 |
0.2085 USD |
40,216.2897 HFT |
0.2122 USD |
0.2059 USD |
0.2140 USD |
0.2140 USD |
| 2024-06-24 |
0.1970 USD |
28,964.9802 HFT |
0.2013 USD |
0.1920 USD |
0.2028 USD |
0.2001 USD |
| 2024-06-23 |
0.2082 USD |
28,829.9749 HFT |
0.2057 USD |
0.2006 USD |
0.2110 USD |
0.2012 USD |
| 2024-06-22 |
0.2040 USD |
12,144.9221 HFT |
0.2058 USD |
0.2026 USD |
0.2058 USD |
0.2045 USD |
| 2024-06-21 |
0.2104 USD |
49,308.9806 HFT |
0.2163 USD |
0.2048 USD |
0.2164 USD |
0.2085 USD |
| 2024-06-20 |
0.2174 USD |
40,946.4635 HFT |
0.2108 USD |
0.2103 USD |
0.2224 USD |
0.2117 USD |
| 2024-06-19 |
0.2106 USD |
33,924.2016 HFT |
0.2146 USD |
0.2057 USD |
0.2148 USD |
0.2096 USD |
| 2024-06-18 |
0.2056 USD |
135,927.2156 HFT |
0.2205 USD |
0.1929 USD |
0.2205 USD |
0.2092 USD |
| 2024-06-17 |
0.2316 USD |
43,467.2427 HFT |
0.2462 USD |
0.2222 USD |
0.2462 USD |
0.2299 USD |
| 2024-06-16 |
0.2516 USD |
11,327.2013 HFT |
0.2450 USD |
0.2450 USD |
0.2556 USD |
0.2541 USD |
| 2024-06-15 |
0.2460 USD |
58,358.0014 HFT |
0.2426 USD |
0.2420 USD |
0.2495 USD |
0.2486 USD |
| 2024-06-14 |
0.2475 USD |
89,640.9737 HFT |
0.2518 USD |
0.2362 USD |
0.2583 USD |
0.2410 USD |
| 2024-06-13 |
0.2570 USD |
18,938.6500 HFT |
0.2614 USD |
0.2502 USD |
0.2614 USD |
0.2545 USD |
| 2024-06-12 |
0.2625 USD |
21,295.4596 HFT |
0.2573 USD |
0.2573 USD |
0.2737 USD |
0.2737 USD |
| 2024-06-11 |
0.2598 USD |
46,257.4785 HFT |
0.2607 USD |
0.2548 USD |
0.2659 USD |
0.2592 USD |
| 2024-06-10 |
0.2669 USD |
18,993.8427 HFT |
0.2700 USD |
0.2600 USD |
0.2720 USD |
0.2711 USD |
| 2024-06-09 |
0.2708 USD |
27,765.6454 HFT |
0.2711 USD |
0.2672 USD |
0.2742 USD |
0.2717 USD |
| 2024-06-08 |
0.2726 USD |
29,853.2688 HFT |
0.2829 USD |
0.2662 USD |
0.2838 USD |
0.2662 USD |
| 2024-06-07 |
0.2809 USD |
49,408.7487 HFT |
0.3113 USD |
0.2643 USD |
0.3123 USD |
0.2761 USD |
| 2024-06-06 |
0.3170 USD |
68,012.3959 HFT |
0.3114 USD |
0.3085 USD |
0.3230 USD |
0.3105 USD |
| 2024-06-05 |
0.3134 USD |
26,269.0162 HFT |
0.3168 USD |
0.3087 USD |
0.3174 USD |
0.3132 USD |
| 2024-06-04 |
0.3084 USD |
149,517.6917 HFT |
0.3033 USD |
0.2975 USD |
0.3177 USD |
0.3126 USD |
| 2024-06-03 |
0.3024 USD |
64,124.9501 HFT |
0.3035 USD |
0.3002 USD |
0.3050 USD |
0.3002 USD |
| 2024-06-02 |
0.2966 USD |
63,715.8122 HFT |
0.2990 USD |
0.2901 USD |
0.3014 USD |
0.2935 USD |
| 2024-06-01 |
0.2914 USD |
27,972.2460 HFT |
0.2910 USD |
0.2896 USD |
0.2963 USD |
0.2963 USD |
| 2024-05-31 |
0.2934 USD |
46,156.7251 HFT |
0.2888 USD |
0.2888 USD |
0.2983 USD |
0.2942 USD |
| 2024-05-30 |
0.2954 USD |
75,273.7690 HFT |
0.2948 USD |
0.2858 USD |
0.3028 USD |
0.2970 USD |
| 2024-05-29 |
0.3060 USD |
27,377.6168 HFT |
0.3037 USD |
0.2976 USD |
0.3135 USD |
0.2976 USD |
| 2024-05-28 |
0.3020 USD |
44,416.3391 HFT |
0.3025 USD |
0.2993 USD |
0.3058 USD |
0.3050 USD |
| 2024-05-27 |
0.3083 USD |
44,214.9213 HFT |
0.3054 USD |
0.3018 USD |
0.3118 USD |
0.3109 USD |
| 2024-05-26 |
0.2997 USD |
54,048.1748 HFT |
0.2954 USD |
0.2928 USD |
0.3070 USD |
0.3004 USD |
| 2024-05-25 |
0.2986 USD |
14,742.7920 HFT |
0.3034 USD |
0.2934 USD |
0.3034 USD |
0.2940 USD |
| 2024-05-24 |
0.2890 USD |
10,469.9358 HFT |
0.2915 USD |
0.2829 USD |
0.2955 USD |
0.2953 USD |
| 2024-05-23 |
0.2975 USD |
75,515.7920 HFT |
0.3074 USD |
0.2811 USD |
0.3089 USD |
0.2920 USD |
| 2024-05-22 |
0.3054 USD |
32,571.9090 HFT |
0.3053 USD |
0.2958 USD |
0.3129 USD |
0.3090 USD |
| 2024-05-21 |
0.3112 USD |
50,221.1351 HFT |
0.3104 USD |
0.3034 USD |
0.3158 USD |
0.3087 USD |
| 2024-05-20 |
0.3016 USD |
55,544.9424 HFT |
0.2884 USD |
0.2827 USD |
0.3117 USD |
0.3104 USD |
| 2024-05-19 |
0.2932 USD |
17,683.3161 HFT |
0.3026 USD |
0.2889 USD |
0.3026 USD |
0.2889 USD |
| 2024-05-18 |
0.3047 USD |
13,190.5983 HFT |
0.3026 USD |
0.2986 USD |
0.3061 USD |
0.3032 USD |
| 2024-05-17 |
0.3038 USD |
75,160.9305 HFT |
0.2916 USD |
0.2916 USD |
0.3116 USD |
0.3020 USD |
| 2024-05-16 |
0.2931 USD |
35,210.1538 HFT |
0.2984 USD |
0.2849 USD |
0.2996 USD |
0.2896 USD |
| 2024-05-15 |
0.2837 USD |
16,787.1488 HFT |
0.2810 USD |
0.2757 USD |
0.2965 USD |
0.2961 USD |
| 2024-05-14 |
0.2863 USD |
19,785.8883 HFT |
0.2885 USD |
0.2782 USD |
0.2910 USD |
0.2782 USD |
| 2024-05-13 |
0.2816 USD |
52,635.0052 HFT |
0.2852 USD |
0.2750 USD |
0.2974 USD |
0.2901 USD |
| 2024-05-12 |
0.2957 USD |
36,129.5644 HFT |
0.2962 USD |
0.2930 USD |
0.2973 USD |
0.2930 USD |
| 2024-05-11 |
0.3002 USD |
18,608.2003 HFT |
0.3049 USD |
0.2995 USD |
0.3049 USD |
0.2995 USD |
| 2024-05-10 |
0.3197 USD |
57,391.6465 HFT |
0.3195 USD |
0.2983 USD |
0.3350 USD |
0.2994 USD |