Identifier on Kraken: HFTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-20 |
0.4088 USD |
96,574.8061 HFT |
0.4046 USD |
0.3805 USD |
0.4461 USD |
0.4427 USD |
| 2024-03-19 |
0.3925 USD |
180,366.0833 HFT |
0.3982 USD |
0.3596 USD |
0.4246 USD |
0.3950 USD |
| 2024-03-18 |
0.4094 USD |
221,825.6975 HFT |
0.4314 USD |
0.3983 USD |
0.4402 USD |
0.4033 USD |
| 2024-03-17 |
0.4273 USD |
50,984.4908 HFT |
0.4269 USD |
0.4058 USD |
0.4397 USD |
0.4355 USD |
| 2024-03-16 |
0.4458 USD |
117,599.7379 HFT |
0.4765 USD |
0.4164 USD |
0.4863 USD |
0.4218 USD |
| 2024-03-15 |
0.4609 USD |
284,279.6837 HFT |
0.5035 USD |
0.4290 USD |
0.5108 USD |
0.4644 USD |
| 2024-03-14 |
0.5032 USD |
239,017.6782 HFT |
0.5187 USD |
0.4716 USD |
0.5471 USD |
0.5052 USD |
| 2024-03-13 |
0.5154 USD |
1,048,323.6250 HFT |
0.5146 USD |
0.4922 USD |
0.5314 USD |
0.5126 USD |
| 2024-03-12 |
0.4936 USD |
122,259.4758 HFT |
0.4999 USD |
0.4710 USD |
0.5183 USD |
0.5086 USD |
| 2024-03-11 |
0.5052 USD |
249,198.8551 HFT |
0.5037 USD |
0.4782 USD |
0.5305 USD |
0.4995 USD |
| 2024-03-10 |
0.4925 USD |
207,568.6359 HFT |
0.4865 USD |
0.4696 USD |
0.5157 USD |
0.4899 USD |
| 2024-03-09 |
0.5002 USD |
231,714.6320 HFT |
0.4807 USD |
0.4795 USD |
0.5161 USD |
0.4898 USD |
| 2024-03-08 |
0.4791 USD |
100,772.2872 HFT |
0.4905 USD |
0.4526 USD |
0.4979 USD |
0.4799 USD |
| 2024-03-07 |
0.4753 USD |
177,010.8207 HFT |
0.4607 USD |
0.4535 USD |
0.4905 USD |
0.4875 USD |
| 2024-03-06 |
0.4441 USD |
205,051.0932 HFT |
0.4319 USD |
0.4120 USD |
0.4648 USD |
0.4571 USD |
| 2024-03-05 |
0.4581 USD |
803,922.0712 HFT |
0.4741 USD |
0.3600 USD |
0.4781 USD |
0.4085 USD |
| 2024-03-04 |
0.4912 USD |
838,800.4984 HFT |
0.5111 USD |
0.4549 USD |
0.5198 USD |
0.4757 USD |