Identifier on Kraken: HFTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-09 |
0.3097 USD |
30,309.9436 HFT |
0.3128 USD |
0.3017 USD |
0.3183 USD |
0.3155 USD |
| 2024-05-08 |
0.3113 USD |
62,053.3688 HFT |
0.3083 USD |
0.3012 USD |
0.3198 USD |
0.3153 USD |
| 2024-05-07 |
0.3198 USD |
29,752.8158 HFT |
0.3209 USD |
0.3145 USD |
0.3244 USD |
0.3165 USD |
| 2024-05-06 |
0.3313 USD |
51,491.2535 HFT |
0.3313 USD |
0.3210 USD |
0.3391 USD |
0.3210 USD |
| 2024-05-05 |
0.3235 USD |
43,396.1410 HFT |
0.3132 USD |
0.3111 USD |
0.3410 USD |
0.3271 USD |
| 2024-05-04 |
0.3105 USD |
30,101.9565 HFT |
0.3108 USD |
0.3078 USD |
0.3160 USD |
0.3160 USD |
| 2024-05-03 |
0.3084 USD |
126,232.4593 HFT |
0.3002 USD |
0.2943 USD |
0.3211 USD |
0.3125 USD |
| 2024-05-02 |
0.2959 USD |
23,891.5638 HFT |
0.2809 USD |
0.2804 USD |
0.3028 USD |
0.3011 USD |
| 2024-05-01 |
0.2717 USD |
80,512.4452 HFT |
0.2786 USD |
0.2604 USD |
0.2878 USD |
0.2834 USD |
| 2024-04-30 |
0.2639 USD |
53,177.8251 HFT |
0.2836 USD |
0.2566 USD |
0.2836 USD |
0.2667 USD |
| 2024-04-29 |
0.2807 USD |
150,282.1806 HFT |
0.2900 USD |
0.2761 USD |
0.2902 USD |
0.2780 USD |
| 2024-04-28 |
0.2990 USD |
143,507.1422 HFT |
0.2948 USD |
0.2913 USD |
0.3027 USD |
0.2958 USD |
| 2024-04-27 |
0.2932 USD |
29,073.7205 HFT |
0.2854 USD |
0.2854 USD |
0.3012 USD |
0.2934 USD |
| 2024-04-26 |
0.2982 USD |
27,137.4289 HFT |
0.3001 USD |
0.2919 USD |
0.3008 USD |
0.2991 USD |
| 2024-04-25 |
0.3076 USD |
64,913.9127 HFT |
0.3041 USD |
0.3012 USD |
0.3162 USD |
0.3105 USD |
| 2024-04-24 |
0.3399 USD |
247,389.7664 HFT |
0.3321 USD |
0.3095 USD |
0.4906 USD |
0.3095 USD |
| 2024-04-23 |
0.3226 USD |
70,559.5547 HFT |
0.3273 USD |
0.3164 USD |
0.3273 USD |
0.3246 USD |
| 2024-04-22 |
0.3273 USD |
68,697.7866 HFT |
0.3246 USD |
0.3207 USD |
0.3303 USD |
0.3242 USD |
| 2024-04-21 |
0.3181 USD |
46,722.3120 HFT |
0.3257 USD |
0.3145 USD |
0.3257 USD |
0.3174 USD |
| 2024-04-20 |
0.3174 USD |
43,818.3705 HFT |
0.3078 USD |
0.3078 USD |
0.3311 USD |
0.3282 USD |
| 2024-04-19 |
0.3005 USD |
84,618.7841 HFT |
0.3018 USD |
0.2797 USD |
0.3147 USD |
0.3112 USD |
| 2024-04-18 |
0.2986 USD |
64,266.8282 HFT |
0.2955 USD |
0.2900 USD |
0.3063 USD |
0.3060 USD |
| 2024-04-17 |
0.2994 USD |
19,885.1163 HFT |
0.3025 USD |
0.2921 USD |
0.3067 USD |
0.3013 USD |
| 2024-04-16 |
0.2972 USD |
15,540.9368 HFT |
0.3001 USD |
0.2885 USD |
0.3037 USD |
0.2999 USD |
| 2024-04-15 |
0.3206 USD |
185,575.5935 HFT |
0.3107 USD |
0.2947 USD |
0.3291 USD |
0.2950 USD |
| 2024-04-14 |
0.2928 USD |
67,647.7083 HFT |
0.2859 USD |
0.2766 USD |
0.3062 USD |
0.2969 USD |
| 2024-04-13 |
0.2730 USD |
334,529.6377 HFT |
0.3406 USD |
0.2447 USD |
0.3426 USD |
0.2545 USD |
| 2024-04-12 |
0.3413 USD |
205,347.2497 HFT |
0.4050 USD |
0.3071 USD |
0.4138 USD |
0.3379 USD |
| 2024-04-11 |
0.4117 USD |
20,424.5619 HFT |
0.4220 USD |
0.3966 USD |
0.4250 USD |
0.4060 USD |
| 2024-04-10 |
0.4221 USD |
79,002.2339 HFT |
0.4242 USD |
0.4098 USD |
0.4376 USD |
0.4219 USD |
| 2024-04-09 |
0.4448 USD |
68,627.0847 HFT |
0.4488 USD |
0.4254 USD |
0.4573 USD |
0.4289 USD |
| 2024-04-08 |
0.4419 USD |
33,627.0699 HFT |
0.4194 USD |
0.4184 USD |
0.4523 USD |
0.4505 USD |
| 2024-04-07 |
0.4184 USD |
19,329.5841 HFT |
0.4093 USD |
0.4093 USD |
0.4283 USD |
0.4198 USD |
| 2024-04-06 |
0.4039 USD |
63,374.6543 HFT |
0.4083 USD |
0.4019 USD |
0.4111 USD |
0.4046 USD |
| 2024-04-05 |
0.4055 USD |
45,851.1219 HFT |
0.4205 USD |
0.3955 USD |
0.4205 USD |
0.4056 USD |
| 2024-04-04 |
0.4275 USD |
98,998.9126 HFT |
0.4391 USD |
0.4149 USD |
0.4391 USD |
0.4217 USD |
| 2024-04-03 |
0.4265 USD |
131,155.1903 HFT |
0.4058 USD |
0.3940 USD |
0.4537 USD |
0.4388 USD |
| 2024-04-02 |
0.4093 USD |
129,077.8341 HFT |
0.4383 USD |
0.3990 USD |
0.4386 USD |
0.4109 USD |
| 2024-04-01 |
0.4487 USD |
86,917.2926 HFT |
0.4623 USD |
0.4192 USD |
0.4813 USD |
0.4372 USD |
| 2024-03-31 |
0.4541 USD |
73,266.0354 HFT |
0.4400 USD |
0.4397 USD |
0.4693 USD |
0.4693 USD |
| 2024-03-30 |
0.4538 USD |
41,464.5393 HFT |
0.4551 USD |
0.4463 USD |
0.4624 USD |
0.4463 USD |
| 2024-03-29 |
0.4565 USD |
55,305.0289 HFT |
0.4605 USD |
0.4462 USD |
0.4637 USD |
0.4479 USD |
| 2024-03-28 |
0.4552 USD |
94,460.7906 HFT |
0.4542 USD |
0.4410 USD |
0.4670 USD |
0.4647 USD |
| 2024-03-27 |
0.4564 USD |
98,106.9873 HFT |
0.4666 USD |
0.4437 USD |
0.4736 USD |
0.4506 USD |
| 2024-03-26 |
0.4643 USD |
145,328.6886 HFT |
0.4526 USD |
0.4526 USD |
0.4699 USD |
0.4637 USD |
| 2024-03-25 |
0.4539 USD |
35,612.7313 HFT |
0.4429 USD |
0.4428 USD |
0.4648 USD |
0.4623 USD |
| 2024-03-24 |
0.4343 USD |
119,889.1863 HFT |
0.4265 USD |
0.4174 USD |
0.4470 USD |
0.4470 USD |
| 2024-03-23 |
0.4319 USD |
50,487.9419 HFT |
0.4249 USD |
0.4234 USD |
0.4372 USD |
0.4324 USD |
| 2024-03-22 |
0.4349 USD |
53,850.5749 HFT |
0.4370 USD |
0.4168 USD |
0.4452 USD |
0.4240 USD |
| 2024-03-21 |
0.4383 USD |
105,275.5793 HFT |
0.4374 USD |
0.4271 USD |
0.4472 USD |
0.4379 USD |