Identifier on Kucoin: HFT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-02 |
0.5813 USDC |
17,593.3245 HFT |
0.5947 USDC |
0.5751 USDC |
0.5962 USDC |
0.5758 USDC |
| 2023-04-01 |
0.5933 USDC |
8,813.8456 HFT |
0.5953 USDC |
0.5853 USDC |
0.6052 USDC |
0.5894 USDC |
| 2023-03-31 |
0.5806 USDC |
20,332.4132 HFT |
0.6040 USDC |
0.5606 USDC |
0.6040 USDC |
0.5944 USDC |
| 2023-03-30 |
0.6157 USDC |
22,991.4723 HFT |
0.6214 USDC |
0.6002 USDC |
0.6316 USDC |
0.6034 USDC |
| 2023-03-29 |
0.6241 USDC |
15,762.0344 HFT |
0.6110 USDC |
0.6110 USDC |
0.6280 USDC |
0.6213 USDC |
| 2023-03-28 |
0.6005 USDC |
18,525.6482 HFT |
0.5940 USDC |
0.5853 USDC |
0.6105 USDC |
0.6060 USDC |
| 2023-03-27 |
0.6004 USDC |
23,739.3718 HFT |
0.6309 USDC |
0.5853 USDC |
0.6346 USDC |
0.5992 USDC |
| 2023-03-26 |
0.6291 USDC |
22,909.5453 HFT |
0.6176 USDC |
0.6175 USDC |
0.6391 USDC |
0.6300 USDC |
| 2023-03-25 |
0.6162 USDC |
24,040.5587 HFT |
0.6296 USDC |
0.6052 USDC |
0.6310 USDC |
0.6159 USDC |
| 2023-03-24 |
0.6391 USDC |
19,148.1458 HFT |
0.6700 USDC |
0.6119 USDC |
0.6704 USDC |
0.6283 USDC |
| 2023-03-23 |
0.6546 USDC |
26,711.2356 HFT |
0.6530 USDC |
0.6408 USDC |
0.6743 USDC |
0.6605 USDC |
| 2023-03-22 |
0.6435 USDC |
132,152.5620 HFT |
0.6717 USDC |
0.6211 USDC |
0.6784 USDC |
0.6538 USDC |
| 2023-03-21 |
0.6665 USDC |
100,932.5006 HFT |
0.6768 USDC |
0.6495 USDC |
0.6930 USDC |
0.6769 USDC |
| 2023-03-20 |
0.7006 USDC |
340,418.5370 HFT |
0.7207 USDC |
0.6651 USDC |
0.7337 USDC |
0.6823 USDC |
| 2023-03-19 |
0.7281 USDC |
251,544.1007 HFT |
0.7239 USDC |
0.7024 USDC |
0.7590 USDC |
0.7224 USDC |
| 2023-03-18 |
0.7592 USDC |
351,716.7734 HFT |
0.7325 USDC |
0.7082 USDC |
0.7983 USDC |
0.7440 USDC |
| 2023-03-17 |
0.7207 USDC |
169,162.5289 HFT |
0.7053 USDC |
0.7028 USDC |
0.7329 USDC |
0.7267 USDC |
| 2023-03-16 |
0.7026 USDC |
626,789.0444 HFT |
0.7228 USDC |
0.6792 USDC |
0.7348 USDC |
0.7081 USDC |
| 2023-03-15 |
0.7071 USDC |
93,998.8704 HFT |
0.7388 USDC |
0.6729 USDC |
0.7510 USDC |
0.7043 USDC |
| 2023-03-14 |
0.7705 USDC |
155,295.2229 HFT |
0.7278 USDC |
0.7175 USDC |
0.8158 USDC |
0.7315 USDC |
| 2023-03-13 |
0.7167 USDC |
109,582.4571 HFT |
0.7052 USDC |
0.6815 USDC |
0.7799 USDC |
0.7334 USDC |
| 2023-03-12 |
0.6742 USDC |
97,301.6722 HFT |
0.6732 USDC |
0.6564 USDC |
0.7551 USDC |
0.7122 USDC |
| 2023-03-11 |
0.6915 USDC |
60,987.1976 HFT |
0.6457 USDC |
0.6428 USDC |
0.7590 USDC |
0.6813 USDC |
| 2023-03-10 |
0.6387 USDC |
95,161.6789 HFT |
0.6201 USDC |
0.6010 USDC |
0.6765 USDC |
0.6489 USDC |
| 2023-03-09 |
0.6112 USDC |
58,182.6397 HFT |
0.6016 USDC |
0.5853 USDC |
0.6345 USDC |
0.6117 USDC |
| 2023-03-08 |
0.6176 USDC |
20,207.6103 HFT |
0.6312 USDC |
0.5899 USDC |
0.6424 USDC |
0.5912 USDC |
| 2023-03-07 |
0.6433 USDC |
129,544.9748 HFT |
0.6376 USDC |
0.6052 USDC |
0.7024 USDC |
0.6214 USDC |
| 2023-03-06 |
0.6231 USDC |
49,026.3523 HFT |
0.6188 USDC |
0.5964 USDC |
0.6527 USDC |
0.6280 USDC |
| 2023-03-05 |
0.6206 USDC |
49,277.4755 HFT |
0.6074 USDC |
0.5997 USDC |
0.6498 USDC |
0.6029 USDC |
| 2023-03-04 |
0.6184 USDC |
29,505.4485 HFT |
0.6214 USDC |
0.5890 USDC |
0.6507 USDC |
0.5976 USDC |
| 2023-03-03 |
0.6330 USDC |
74,736.3011 HFT |
0.6904 USDC |
0.6021 USDC |
0.6905 USDC |
0.6040 USDC |
| 2023-03-02 |
0.6758 USDC |
28,716.8327 HFT |
0.6923 USDC |
0.6575 USDC |
0.7083 USDC |
0.6842 USDC |
| 2023-03-01 |
0.6918 USDC |
50,283.6318 HFT |
0.6614 USDC |
0.6593 USDC |
0.7221 USDC |
0.6845 USDC |
| 2023-02-28 |
0.6932 USDC |
79,652.7905 HFT |
0.7098 USDC |
0.6592 USDC |
0.7257 USDC |
0.6642 USDC |
| 2023-02-27 |
0.7177 USDC |
125,934.8102 HFT |
0.7381 USDC |
0.6912 USDC |
0.7466 USDC |
0.7068 USDC |
| 2023-02-26 |
0.7233 USDC |
143,339.2543 HFT |
0.6617 USDC |
0.6617 USDC |
0.7701 USDC |
0.7509 USDC |
| 2023-02-25 |
0.6668 USDC |
86,553.3108 HFT |
0.6582 USDC |
0.6262 USDC |
0.7066 USDC |
0.6262 USDC |
| 2023-02-24 |
0.6690 USDC |
103,372.6380 HFT |
0.7244 USDC |
0.6402 USDC |
0.7361 USDC |
0.6486 USDC |
| 2023-02-23 |
0.7245 USDC |
107,493.8437 HFT |
0.7327 USDC |
0.6878 USDC |
0.7592 USDC |
0.7196 USDC |
| 2023-02-22 |
0.7224 USDC |
122,691.8920 HFT |
0.7673 USDC |
0.6678 USDC |
0.7781 USDC |
0.6976 USDC |
| 2023-02-21 |
0.7750 USDC |
124,529.5205 HFT |
0.7781 USDC |
0.7344 USDC |
0.8332 USDC |
0.7382 USDC |
| 2023-02-20 |
0.8082 USDC |
108,016.0782 HFT |
0.8320 USDC |
0.7693 USDC |
0.8479 USDC |
0.7788 USDC |
| 2023-02-19 |
0.8271 USDC |
140,564.9432 HFT |
0.8073 USDC |
0.7834 USDC |
0.9099 USDC |
0.8487 USDC |
| 2023-02-18 |
0.8734 USDC |
75,830.0349 HFT |
0.8401 USDC |
0.8039 USDC |
0.9526 USDC |
0.8099 USDC |
| 2023-02-17 |
0.7696 USDC |
130,717.4379 HFT |
0.6584 USDC |
0.6578 USDC |
0.8666 USDC |
0.8322 USDC |
| 2023-02-16 |
0.7063 USDC |
125,874.7256 HFT |
0.7394 USDC |
0.6515 USDC |
0.7505 USDC |
0.6609 USDC |