Identifier on Kucoin: HFT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.3400 USDC |
7,226.9077 HFT |
0.3339 USDC |
0.3339 USDC |
0.3455 USDC |
0.3356 USDC |
| 2023-09-29 |
0.3309 USDC |
4,319.9486 HFT |
0.3265 USDC |
0.3261 USDC |
0.3354 USDC |
0.3336 USDC |
| 2023-09-28 |
0.3227 USDC |
9,500.1802 HFT |
0.3106 USDC |
0.3106 USDC |
0.3294 USDC |
0.3276 USDC |
| 2023-09-27 |
0.3063 USDC |
2,752.4538 HFT |
0.3058 USDC |
0.3021 USDC |
0.3133 USDC |
0.3057 USDC |
| 2023-09-26 |
0.3052 USDC |
5,256.4017 HFT |
0.3051 USDC |
0.3031 USDC |
0.3066 USDC |
0.3042 USDC |
| 2023-09-25 |
0.3037 USDC |
2,891.5491 HFT |
0.2996 USDC |
0.2965 USDC |
0.3062 USDC |
0.3048 USDC |
| 2023-09-24 |
0.3026 USDC |
2,750.7153 HFT |
0.3068 USDC |
0.3016 USDC |
0.3068 USDC |
0.3028 USDC |
| 2023-09-23 |
0.3090 USDC |
3,734.5355 HFT |
0.3131 USDC |
0.3038 USDC |
0.3153 USDC |
0.3055 USDC |
| 2023-09-22 |
0.3077 USDC |
1,095.9174 HFT |
0.3055 USDC |
0.3049 USDC |
0.3117 USDC |
0.3114 USDC |
| 2023-09-21 |
0.3111 USDC |
5,026.1345 HFT |
0.3157 USDC |
0.3092 USDC |
0.3166 USDC |
0.3095 USDC |
| 2023-09-20 |
0.3193 USDC |
2,815.5057 HFT |
0.3263 USDC |
0.3147 USDC |
0.3270 USDC |
0.3220 USDC |
| 2023-09-19 |
0.3238 USDC |
740.5680 HFT |
0.3218 USDC |
0.3201 USDC |
0.3276 USDC |
0.3246 USDC |
| 2023-09-18 |
0.3185 USDC |
2,721.4662 HFT |
0.3086 USDC |
0.3064 USDC |
0.3249 USDC |
0.3208 USDC |
| 2023-09-17 |
0.3133 USDC |
4,853.0084 HFT |
0.3178 USDC |
0.3055 USDC |
0.3200 USDC |
0.3090 USDC |
| 2023-09-16 |
0.3189 USDC |
6,947.7523 HFT |
0.3193 USDC |
0.3117 USDC |
0.3249 USDC |
0.3183 USDC |
| 2023-09-15 |
0.3139 USDC |
2,879.3226 HFT |
0.3153 USDC |
0.3101 USDC |
0.3160 USDC |
0.3160 USDC |
| 2023-09-14 |
0.3132 USDC |
6,892.0722 HFT |
0.3121 USDC |
0.3084 USDC |
0.3178 USDC |
0.3122 USDC |
| 2023-09-13 |
0.3053 USDC |
10,126.5644 HFT |
0.2969 USDC |
0.2969 USDC |
0.3119 USDC |
0.3104 USDC |
| 2023-09-12 |
0.2989 USDC |
17,560.5824 HFT |
0.2935 USDC |
0.2935 USDC |
0.3037 USDC |
0.2984 USDC |
| 2023-09-11 |
0.2945 USDC |
16,023.6451 HFT |
0.3095 USDC |
0.2858 USDC |
0.3106 USDC |
0.2926 USDC |
| 2023-09-10 |
0.3109 USDC |
37,949.1345 HFT |
0.3276 USDC |
0.2982 USDC |
0.3276 USDC |
0.3153 USDC |
| 2023-09-09 |
0.3341 USDC |
17,957.5075 HFT |
0.3405 USDC |
0.3266 USDC |
0.3405 USDC |
0.3295 USDC |
| 2023-09-08 |
0.3608 USDC |
168,727.7651 HFT |
0.3728 USDC |
0.3385 USDC |
0.3912 USDC |
0.3431 USDC |
| 2023-09-07 |
0.3671 USDC |
147,609.3800 HFT |
0.3424 USDC |
0.3341 USDC |
0.3876 USDC |
0.3765 USDC |
| 2023-09-06 |
0.3479 USDC |
45,922.4912 HFT |
0.3448 USDC |
0.3358 USDC |
0.3508 USDC |
0.3475 USDC |
| 2023-09-05 |
0.3423 USDC |
7,144.8719 HFT |
0.3353 USDC |
0.3341 USDC |
0.3481 USDC |
0.3423 USDC |
| 2023-09-04 |
0.3354 USDC |
18,687.0044 HFT |
0.3348 USDC |
0.3280 USDC |
0.3395 USDC |
0.3350 USDC |
| 2023-09-03 |
0.3387 USDC |
16,505.9916 HFT |
0.3434 USDC |
0.3298 USDC |
0.3462 USDC |
0.3316 USDC |
| 2023-09-02 |
0.3341 USDC |
65,668.7927 HFT |
0.3181 USDC |
0.3154 USDC |
0.3532 USDC |
0.3388 USDC |
| 2023-09-01 |
0.3148 USDC |
14,767.1313 HFT |
0.3167 USDC |
0.3090 USDC |
0.3221 USDC |
0.3168 USDC |
| 2023-08-31 |
0.3187 USDC |
25,903.1962 HFT |
0.3223 USDC |
0.3101 USDC |
0.3259 USDC |
0.3151 USDC |
| 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 |