Identifier on Kucoin: HFT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
0.4301 USDC |
1,050.1959 HFT |
0.4289 USDC |
0.4214 USDC |
0.4374 USDC |
0.4374 USDC |
| 2023-05-21 |
0.4475 USDC |
799.0036 HFT |
0.4619 USDC |
0.4325 USDC |
0.4619 USDC |
0.4358 USDC |
| 2023-05-20 |
0.4572 USDC |
768.4847 HFT |
0.4682 USDC |
0.4543 USDC |
0.4682 USDC |
0.4628 USDC |
| 2023-05-19 |
0.4584 USDC |
9,504.4163 HFT |
0.4525 USDC |
0.4464 USDC |
0.4705 USDC |
0.4661 USDC |
| 2023-05-18 |
0.4496 USDC |
8,343.8786 HFT |
0.4563 USDC |
0.4365 USDC |
0.4628 USDC |
0.4446 USDC |
| 2023-05-17 |
0.4452 USDC |
5,063.4501 HFT |
0.4459 USDC |
0.4351 USDC |
0.4598 USDC |
0.4598 USDC |
| 2023-05-16 |
0.4442 USDC |
9,875.3886 HFT |
0.4484 USDC |
0.4410 USDC |
0.4513 USDC |
0.4447 USDC |
| 2023-05-15 |
0.4549 USDC |
1,851.1963 HFT |
0.4490 USDC |
0.4462 USDC |
0.4697 USDC |
0.4513 USDC |
| 2023-05-14 |
0.4454 USDC |
3,621.2755 HFT |
0.4444 USDC |
0.4370 USDC |
0.4627 USDC |
0.4493 USDC |
| 2023-05-13 |
0.4446 USDC |
717.1558 HFT |
0.4509 USDC |
0.4366 USDC |
0.4509 USDC |
0.4428 USDC |
| 2023-05-12 |
0.4307 USDC |
2,170.8231 HFT |
0.4391 USDC |
0.4164 USDC |
0.4560 USDC |
0.4560 USDC |
| 2023-05-11 |
0.4463 USDC |
13,887.5587 HFT |
0.4746 USDC |
0.4289 USDC |
0.4746 USDC |
0.4366 USDC |
| 2023-05-10 |
0.4709 USDC |
2,240.8207 HFT |
0.4628 USDC |
0.4476 USDC |
0.4837 USDC |
0.4749 USDC |
| 2023-05-09 |
0.4465 USDC |
1,681.1765 HFT |
0.4518 USDC |
0.4400 USDC |
0.4618 USDC |
0.4595 USDC |
| 2023-05-08 |
0.4739 USDC |
17,575.6104 HFT |
0.5009 USDC |
0.4351 USDC |
0.5057 USDC |
0.4392 USDC |
| 2023-05-07 |
0.5065 USDC |
15,411.2439 HFT |
0.5034 USDC |
0.4985 USDC |
0.5133 USDC |
0.5041 USDC |
| 2023-05-06 |
0.5048 USDC |
10,697.6951 HFT |
0.5391 USDC |
0.4883 USDC |
0.5415 USDC |
0.4983 USDC |
| 2023-05-05 |
0.5382 USDC |
7,108.0684 HFT |
0.5426 USDC |
0.5276 USDC |
0.5456 USDC |
0.5391 USDC |
| 2023-05-04 |
0.5501 USDC |
24,507.9587 HFT |
0.5634 USDC |
0.5442 USDC |
0.5667 USDC |
0.5463 USDC |
| 2023-05-03 |
0.5426 USDC |
10,967.0097 HFT |
0.5571 USDC |
0.5277 USDC |
0.5647 USDC |
0.5645 USDC |
| 2023-05-02 |
0.5549 USDC |
3,232.1813 HFT |
0.5499 USDC |
0.5496 USDC |
0.5647 USDC |
0.5637 USDC |
| 2023-05-01 |
0.5600 USDC |
24,279.4911 HFT |
0.5942 USDC |
0.5048 USDC |
0.5951 USDC |
0.5532 USDC |
| 2023-04-30 |
0.6060 USDC |
8,435.8480 HFT |
0.6124 USDC |
0.5853 USDC |
0.6214 USDC |
0.5943 USDC |
| 2023-04-29 |
0.6040 USDC |
7,183.9210 HFT |
0.6040 USDC |
0.5971 USDC |
0.6189 USDC |
0.6171 USDC |
| 2023-04-28 |
0.6022 USDC |
10,062.3603 HFT |
0.6118 USDC |
0.5928 USDC |
0.6214 USDC |
0.6040 USDC |
| 2023-04-27 |
0.6119 USDC |
9,878.2246 HFT |
0.5975 USDC |
0.5971 USDC |
0.6316 USDC |
0.6165 USDC |
| 2023-04-26 |
0.6064 USDC |
23,026.5544 HFT |
0.6070 USDC |
0.5517 USDC |
0.6704 USDC |
0.5965 USDC |
| 2023-04-25 |
0.5603 USDC |
18,468.1803 HFT |
0.5744 USDC |
0.5455 USDC |
0.5923 USDC |
0.5923 USDC |
| 2023-04-24 |
0.5700 USDC |
8,439.2492 HFT |
0.5803 USDC |
0.5589 USDC |
0.5943 USDC |
0.5778 USDC |
| 2023-04-23 |
0.5838 USDC |
9,360.5190 HFT |
0.6052 USDC |
0.5681 USDC |
0.6052 USDC |
0.5746 USDC |
| 2023-04-22 |
0.5965 USDC |
22,572.8240 HFT |
0.5809 USDC |
0.5809 USDC |
0.6040 USDC |
0.6025 USDC |
| 2023-04-21 |
0.6099 USDC |
13,928.5850 HFT |
0.6246 USDC |
0.5836 USDC |
0.6472 USDC |
0.5847 USDC |
| 2023-04-20 |
0.6305 USDC |
5,996.5880 HFT |
0.6369 USDC |
0.6117 USDC |
0.6477 USDC |
0.6133 USDC |
| 2023-04-19 |
0.6575 USDC |
12,400.6360 HFT |
0.7074 USDC |
0.6201 USDC |
0.7101 USDC |
0.6376 USDC |
| 2023-04-18 |
0.7283 USDC |
10,205.0690 HFT |
0.7186 USDC |
0.6996 USDC |
0.7401 USDC |
0.7017 USDC |
| 2023-04-17 |
0.7647 USDC |
73,488.9786 HFT |
0.7611 USDC |
0.6943 USDC |
0.8013 USDC |
0.7207 USDC |
| 2023-04-16 |
0.7271 USDC |
88,459.9507 HFT |
0.7115 USDC |
0.6907 USDC |
0.8077 USDC |
0.7298 USDC |
| 2023-04-15 |
0.7233 USDC |
88,593.4664 HFT |
0.7153 USDC |
0.7020 USDC |
0.7510 USDC |
0.7048 USDC |
| 2023-04-14 |
0.6782 USDC |
294,087.7914 HFT |
0.6367 USDC |
0.6367 USDC |
0.7488 USDC |
0.7488 USDC |
| 2023-04-13 |
0.6232 USDC |
16,201.6087 HFT |
0.6107 USDC |
0.6074 USDC |
0.6350 USDC |
0.6271 USDC |
| 2023-04-12 |
0.6023 USDC |
69,358.3518 HFT |
0.6133 USDC |
0.5853 USDC |
0.6186 USDC |
0.6091 USDC |
| 2023-04-11 |
0.6243 USDC |
24,116.2768 HFT |
0.6174 USDC |
0.6133 USDC |
0.6457 USDC |
0.6152 USDC |
| 2023-04-10 |
0.6038 USDC |
17,198.6019 HFT |
0.6127 USDC |
0.5905 USDC |
0.6129 USDC |
0.6067 USDC |
| 2023-04-09 |
0.6053 USDC |
28,589.6755 HFT |
0.6010 USDC |
0.5898 USDC |
0.6110 USDC |
0.6084 USDC |
| 2023-04-08 |
0.6090 USDC |
59,591.3038 HFT |
0.6052 USDC |
0.5940 USDC |
0.6255 USDC |
0.5956 USDC |
| 2023-04-07 |
0.6375 USDC |
77,049.7878 HFT |
0.6592 USDC |
0.5517 USDC |
0.6638 USDC |
0.6133 USDC |
| 2023-04-06 |
0.6445 USDC |
39,758.5356 HFT |
0.6376 USDC |
0.6283 USDC |
0.6781 USDC |
0.6660 USDC |
| 2023-04-05 |
0.6238 USDC |
45,202.9561 HFT |
0.5882 USDC |
0.5882 USDC |
0.6738 USDC |
0.6495 USDC |
| 2023-04-04 |
0.5683 USDC |
36,025.1699 HFT |
0.5695 USDC |
0.5442 USDC |
0.5928 USDC |
0.5822 USDC |
| 2023-04-03 |
0.5639 USDC |
48,848.8751 HFT |
0.5728 USDC |
0.5531 USDC |
0.5822 USDC |
0.5694 USDC |