Identifier on Kucoin: HFT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
0.3237 USDC |
6,456.5468 HFT |
0.3241 USDC |
0.3189 USDC |
0.3297 USDC |
0.3246 USDC |
| 2023-08-29 |
0.3220 USDC |
10,105.7296 HFT |
0.3308 USDC |
0.3125 USDC |
0.3346 USDC |
0.3239 USDC |
| 2023-08-28 |
0.3305 USDC |
2,609.9304 HFT |
0.3325 USDC |
0.3265 USDC |
0.3332 USDC |
0.3308 USDC |
| 2023-08-27 |
0.3321 USDC |
1,778.8698 HFT |
0.3309 USDC |
0.3291 USDC |
0.3360 USDC |
0.3326 USDC |
| 2023-08-26 |
0.3354 USDC |
1,705.8177 HFT |
0.3362 USDC |
0.3305 USDC |
0.3426 USDC |
0.3305 USDC |
| 2023-08-25 |
0.3371 USDC |
4,946.8455 HFT |
0.3494 USDC |
0.3322 USDC |
0.3494 USDC |
0.3335 USDC |
| 2023-08-24 |
0.3445 USDC |
5,751.2256 HFT |
0.3411 USDC |
0.3350 USDC |
0.3524 USDC |
0.3453 USDC |
| 2023-08-23 |
0.3361 USDC |
6,077.5448 HFT |
0.3397 USDC |
0.3281 USDC |
0.3472 USDC |
0.3437 USDC |
| 2023-08-22 |
0.3352 USDC |
4,681.7987 HFT |
0.3335 USDC |
0.3285 USDC |
0.3478 USDC |
0.3292 USDC |
| 2023-08-21 |
0.3327 USDC |
9,867.7160 HFT |
0.3475 USDC |
0.3195 USDC |
0.3475 USDC |
0.3365 USDC |
| 2023-08-20 |
0.3455 USDC |
6,362.8420 HFT |
0.3448 USDC |
0.3391 USDC |
0.3500 USDC |
0.3500 USDC |
| 2023-08-19 |
0.3313 USDC |
2,809.4707 HFT |
0.3242 USDC |
0.3195 USDC |
0.3425 USDC |
0.3409 USDC |
| 2023-08-18 |
0.3153 USDC |
8,388.9051 HFT |
0.3127 USDC |
0.3090 USDC |
0.3256 USDC |
0.3210 USDC |
| 2023-08-17 |
0.3451 USDC |
4,646.4671 HFT |
0.3414 USDC |
0.3349 USDC |
0.3526 USDC |
0.3451 USDC |
| 2023-08-16 |
0.3640 USDC |
13,635.2905 HFT |
0.3689 USDC |
0.3461 USDC |
0.3863 USDC |
0.3511 USDC |
| 2023-08-15 |
0.3730 USDC |
8,148.8303 HFT |
0.3924 USDC |
0.3496 USDC |
0.3924 USDC |
0.3652 USDC |
| 2023-08-14 |
0.3898 USDC |
2,688.6300 HFT |
0.3840 USDC |
0.3820 USDC |
0.3967 USDC |
0.3915 USDC |
| 2023-08-13 |
0.3832 USDC |
2,255.4012 HFT |
0.3780 USDC |
0.3780 USDC |
0.3922 USDC |
0.3922 USDC |
| 2023-08-12 |
0.3787 USDC |
647.1869 HFT |
0.3863 USDC |
0.3770 USDC |
0.3863 USDC |
0.3770 USDC |
| 2023-08-11 |
0.3747 USDC |
9,354.8246 HFT |
0.3654 USDC |
0.3643 USDC |
0.3827 USDC |
0.3827 USDC |
| 2023-08-10 |
0.3776 USDC |
20,082.1440 HFT |
0.3684 USDC |
0.3538 USDC |
0.4010 USDC |
0.3641 USDC |
| 2023-08-09 |
0.3680 USDC |
5,938.5139 HFT |
0.3668 USDC |
0.3599 USDC |
0.3772 USDC |
0.3690 USDC |
| 2023-08-08 |
0.3593 USDC |
4,699.2414 HFT |
0.3605 USDC |
0.3546 USDC |
0.3689 USDC |
0.3683 USDC |
| 2023-08-07 |
0.3597 USDC |
4,388.2822 HFT |
0.3603 USDC |
0.3509 USDC |
0.3680 USDC |
0.3602 USDC |
| 2023-08-06 |
0.3533 USDC |
785.8375 HFT |
0.3472 USDC |
0.3472 USDC |
0.3593 USDC |
0.3593 USDC |
| 2023-08-05 |
0.3413 USDC |
3,039.5315 HFT |
0.3448 USDC |
0.3377 USDC |
0.3470 USDC |
0.3448 USDC |
| 2023-08-04 |
0.3411 USDC |
3,825.2051 HFT |
0.3454 USDC |
0.3368 USDC |
0.3460 USDC |
0.3410 USDC |
| 2023-08-03 |
0.3459 USDC |
1,336.3208 HFT |
0.3449 USDC |
0.3410 USDC |
0.3514 USDC |
0.3457 USDC |
| 2023-08-02 |
0.3449 USDC |
3,782.5452 HFT |
0.3553 USDC |
0.3398 USDC |
0.3553 USDC |
0.3449 USDC |
| 2023-08-01 |
0.3412 USDC |
2,835.0683 HFT |
0.3448 USDC |
0.3341 USDC |
0.3501 USDC |
0.3495 USDC |
| 2023-07-31 |
0.3422 USDC |
781.0813 HFT |
0.3448 USDC |
0.3391 USDC |
0.3469 USDC |
0.3401 USDC |
| 2023-07-30 |
0.3400 USDC |
5,929.4399 HFT |
0.3452 USDC |
0.3338 USDC |
0.3470 USDC |
0.3371 USDC |
| 2023-07-29 |
0.3366 USDC |
19,379.6896 HFT |
0.3427 USDC |
0.3350 USDC |
0.3448 USDC |
0.3429 USDC |
| 2023-07-28 |
0.3351 USDC |
1,197.4861 HFT |
0.3337 USDC |
0.3308 USDC |
0.3423 USDC |
0.3410 USDC |
| 2023-07-27 |
0.3291 USDC |
3,790.7314 HFT |
0.3247 USDC |
0.3243 USDC |
0.3346 USDC |
0.3313 USDC |
| 2023-07-26 |
0.3316 USDC |
2,428.8048 HFT |
0.3332 USDC |
0.3291 USDC |
0.3376 USDC |
0.3376 USDC |
| 2023-07-25 |
0.3339 USDC |
3,086.2335 HFT |
0.3339 USDC |
0.3309 USDC |
0.3385 USDC |
0.3332 USDC |
| 2023-07-24 |
0.3398 USDC |
4,072.8284 HFT |
0.3551 USDC |
0.3278 USDC |
0.3552 USDC |
0.3287 USDC |
| 2023-07-23 |
0.3545 USDC |
1,306.5488 HFT |
0.3523 USDC |
0.3498 USDC |
0.3605 USDC |
0.3598 USDC |
| 2023-07-22 |
0.3593 USDC |
1,854.6213 HFT |
0.3622 USDC |
0.3530 USDC |
0.3647 USDC |
0.3530 USDC |
| 2023-07-21 |
0.3618 USDC |
2,703.3287 HFT |
0.3625 USDC |
0.3599 USDC |
0.3692 USDC |
0.3609 USDC |
| 2023-07-20 |
0.3651 USDC |
3,447.2751 HFT |
0.3632 USDC |
0.3574 USDC |
0.3700 USDC |
0.3601 USDC |
| 2023-07-19 |
0.3631 USDC |
1,393.4235 HFT |
0.3590 USDC |
0.3590 USDC |
0.3664 USDC |
0.3634 USDC |
| 2023-07-18 |
0.3577 USDC |
6,199.0471 HFT |
0.3706 USDC |
0.3477 USDC |
0.3750 USDC |
0.3513 USDC |
| 2023-07-17 |
0.3707 USDC |
3,785.7371 HFT |
0.3715 USDC |
0.3590 USDC |
0.3827 USDC |
0.3623 USDC |
| 2023-07-16 |
0.3639 USDC |
2,917.5094 HFT |
0.3653 USDC |
0.3579 USDC |
0.3715 USDC |
0.3660 USDC |
| 2023-07-15 |
0.3655 USDC |
6,514.1907 HFT |
0.3629 USDC |
0.3592 USDC |
0.3715 USDC |
0.3697 USDC |
| 2023-07-14 |
0.3857 USDC |
68,494.7872 HFT |
0.3787 USDC |
0.3558 USDC |
0.3878 USDC |
0.3567 USDC |
| 2023-07-13 |
0.3602 USDC |
1,685.2513 HFT |
0.3455 USDC |
0.3417 USDC |
0.3753 USDC |
0.3742 USDC |
| 2023-07-12 |
0.3504 USDC |
3,079.3990 HFT |
0.3447 USDC |
0.3434 USDC |
0.3553 USDC |
0.3434 USDC |