Identifier on Kucoin: HFT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-15 |
0.7101 USDC |
126,631.4085 HFT |
0.6742 USDC |
0.6678 USDC |
0.7567 USDC |
0.7133 USDC |
| 2023-02-14 |
0.6801 USDC |
366,101.9136 HFT |
0.5899 USDC |
0.5820 USDC |
0.7500 USDC |
0.6752 USDC |
| 2023-02-13 |
0.5289 USDC |
147,056.7808 HFT |
0.5566 USDC |
0.4900 USDC |
0.5879 USDC |
0.5679 USDC |
| 2023-02-12 |
0.5473 USDC |
100,934.6522 HFT |
0.5393 USDC |
0.5182 USDC |
0.5952 USDC |
0.5952 USDC |
| 2023-02-11 |
0.4976 USDC |
4,630.2904 HFT |
0.4844 USDC |
0.4813 USDC |
0.5164 USDC |
0.5009 USDC |
| 2023-02-10 |
0.4799 USDC |
48,030.2328 HFT |
0.4830 USDC |
0.4546 USDC |
0.5106 USDC |
0.4644 USDC |
| 2023-02-09 |
0.4933 USDC |
230,861.2298 HFT |
0.5368 USDC |
0.4567 USDC |
0.6800 USDC |
0.4894 USDC |
| 2023-02-08 |
0.5622 USDC |
75,015.9310 HFT |
0.6141 USDC |
0.5189 USDC |
0.6141 USDC |
0.5314 USDC |
| 2023-02-07 |
0.5922 USDC |
50,836.3662 HFT |
0.5704 USDC |
0.5390 USDC |
0.6411 USDC |
0.6021 USDC |
| 2023-02-06 |
0.5633 USDC |
70,100.7560 HFT |
0.5061 USDC |
0.4981 USDC |
0.6269 USDC |
0.5836 USDC |
| 2023-02-05 |
0.4989 USDC |
5,380.1663 HFT |
0.4992 USDC |
0.4661 USDC |
0.6799 USDC |
0.4884 USDC |
| 2023-02-04 |
0.5052 USDC |
9,052.3965 HFT |
0.5072 USDC |
0.4966 USDC |
0.5155 USDC |
0.5032 USDC |
| 2023-02-03 |
0.5087 USDC |
7,423.8427 HFT |
0.4931 USDC |
0.4846 USDC |
0.5293 USDC |
0.5068 USDC |
| 2023-02-02 |
0.5146 USDC |
14,081.2320 HFT |
0.5144 USDC |
0.4898 USDC |
0.5392 USDC |
0.4898 USDC |
| 2023-02-01 |
0.4725 USDC |
25,693.7301 HFT |
0.4798 USDC |
0.4423 USDC |
0.5156 USDC |
0.5125 USDC |
| 2023-01-31 |
0.4752 USDC |
34,823.2971 HFT |
0.4854 USDC |
0.4661 USDC |
0.4910 USDC |
0.4817 USDC |
| 2023-01-30 |
0.5006 USDC |
44,377.8285 HFT |
0.5358 USDC |
0.4586 USDC |
0.5358 USDC |
0.4596 USDC |
| 2023-01-29 |
0.5434 USDC |
31,408.3939 HFT |
0.5451 USDC |
0.5287 USDC |
0.5622 USDC |
0.5296 USDC |
| 2023-01-28 |
0.5524 USDC |
28,593.4647 HFT |
0.5540 USDC |
0.5221 USDC |
0.5929 USDC |
0.5428 USDC |
| 2023-01-27 |
0.5376 USDC |
84,088.1774 HFT |
0.5074 USDC |
0.4742 USDC |
0.5863 USDC |
0.5620 USDC |
| 2023-01-26 |
0.5260 USDC |
115,343.2066 HFT |
0.5232 USDC |
0.4861 USDC |
0.7703 USDC |
0.5032 USDC |
| 2023-01-25 |
0.4670 USDC |
37,204.3392 HFT |
0.4383 USDC |
0.4181 USDC |
0.4983 USDC |
0.4919 USDC |
| 2023-01-24 |
0.4727 USDC |
39,956.2512 HFT |
0.4496 USDC |
0.4493 USDC |
0.4970 USDC |
0.4589 USDC |