Identifier on Kraken: HFTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |