Identifier on Kucoin: HFT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.2100 USDC |
8,518.2304 HFT |
0.2075 USDC |
0.2060 USDC |
0.2133 USDC |
0.2125 USDC |
| 2024-06-24 |
0.1986 USDC |
31,602.5451 HFT |
0.2010 USDC |
0.1931 USDC |
0.2041 USDC |
0.2008 USDC |
| 2024-06-23 |
0.2064 USDC |
12,596.0367 HFT |
0.2046 USDC |
0.2001 USDC |
0.2112 USDC |
0.2003 USDC |
| 2024-06-22 |
0.2050 USDC |
17,272.2046 HFT |
0.2072 USDC |
0.2019 USDC |
0.2077 USDC |
0.2044 USDC |
| 2024-06-21 |
0.2095 USDC |
14,827.5243 HFT |
0.2114 USDC |
0.2051 USDC |
0.2168 USDC |
0.2097 USDC |
| 2024-06-20 |
0.2163 USDC |
7,719.8011 HFT |
0.2094 USDC |
0.2094 USDC |
0.2241 USDC |
0.2110 USDC |
| 2024-06-19 |
0.2119 USDC |
9,386.2008 HFT |
0.2101 USDC |
0.2056 USDC |
0.2162 USDC |
0.2093 USDC |
| 2024-06-18 |
0.2076 USDC |
48,250.4724 HFT |
0.2279 USDC |
0.1918 USDC |
0.2279 USDC |
0.2051 USDC |
| 2024-06-17 |
0.2429 USDC |
33,418.4280 HFT |
0.2560 USDC |
0.2220 USDC |
0.2560 USDC |
0.2277 USDC |
| 2024-06-16 |
0.2475 USDC |
6,102.3509 HFT |
0.2477 USDC |
0.2447 USDC |
0.2582 USDC |
0.2547 USDC |
| 2024-06-15 |
0.2469 USDC |
13,116.6048 HFT |
0.2412 USDC |
0.2412 USDC |
0.2495 USDC |
0.2479 USDC |
| 2024-06-14 |
0.2458 USDC |
14,129.7132 HFT |
0.2526 USDC |
0.2387 USDC |
0.2587 USDC |
0.2407 USDC |
| 2024-06-13 |
0.2556 USDC |
10,212.4400 HFT |
0.2703 USDC |
0.2500 USDC |
0.2704 USDC |
0.2517 USDC |
| 2024-06-12 |
0.2673 USDC |
16,361.5347 HFT |
0.2566 USDC |
0.2541 USDC |
0.2737 USDC |
0.2693 USDC |
| 2024-06-11 |
0.2619 USDC |
33,539.7059 HFT |
0.2653 USDC |
0.2544 USDC |
0.2677 USDC |
0.2597 USDC |
| 2024-06-10 |
0.2671 USDC |
12,301.9103 HFT |
0.2710 USDC |
0.2612 USDC |
0.2724 USDC |
0.2655 USDC |
| 2024-06-09 |
0.2702 USDC |
8,840.9982 HFT |
0.2656 USDC |
0.2638 USDC |
0.2730 USDC |
0.2709 USDC |
| 2024-06-08 |
0.2735 USDC |
14,441.3478 HFT |
0.2812 USDC |
0.2667 USDC |
0.2835 USDC |
0.2669 USDC |
| 2024-06-07 |
0.2790 USDC |
20,538.4100 HFT |
0.3116 USDC |
0.2615 USDC |
0.3133 USDC |
0.2826 USDC |
| 2024-06-06 |
0.3147 USDC |
12,629.9652 HFT |
0.3147 USDC |
0.3089 USDC |
0.3223 USDC |
0.3140 USDC |
| 2024-06-05 |
0.3121 USDC |
15,452.9475 HFT |
0.3143 USDC |
0.3074 USDC |
0.3174 USDC |
0.3131 USDC |
| 2024-06-04 |
0.3084 USDC |
32,350.5792 HFT |
0.3000 USDC |
0.2977 USDC |
0.3178 USDC |
0.3121 USDC |
| 2024-06-03 |
0.3027 USDC |
9,881.5902 HFT |
0.2932 USDC |
0.2932 USDC |
0.3077 USDC |
0.3030 USDC |
| 2024-06-02 |
0.2957 USDC |
16,030.3353 HFT |
0.2963 USDC |
0.2899 USDC |
0.3012 USDC |
0.2902 USDC |
| 2024-06-01 |
0.2910 USDC |
5,779.0741 HFT |
0.2943 USDC |
0.2895 USDC |
0.2943 USDC |
0.2920 USDC |
| 2024-05-31 |
0.2939 USDC |
8,308.2616 HFT |
0.2910 USDC |
0.2886 USDC |
0.2983 USDC |
0.2950 USDC |
| 2024-05-30 |
0.2954 USDC |
5,752.5599 HFT |
0.2980 USDC |
0.2861 USDC |
0.3020 USDC |
0.3010 USDC |
| 2024-05-29 |
0.3065 USDC |
6,507.9345 HFT |
0.3056 USDC |
0.3012 USDC |
0.3107 USDC |
0.3019 USDC |
| 2024-05-28 |
0.3032 USDC |
28,192.0522 HFT |
0.3091 USDC |
0.2976 USDC |
0.3093 USDC |
0.3044 USDC |
| 2024-05-27 |
0.3075 USDC |
26,644.3942 HFT |
0.3028 USDC |
0.3010 USDC |
0.3128 USDC |
0.3118 USDC |
| 2024-05-26 |
0.2984 USDC |
33,687.7253 HFT |
0.2952 USDC |
0.2878 USDC |
0.3070 USDC |
0.3034 USDC |
| 2024-05-25 |
0.2989 USDC |
9,327.2295 HFT |
0.2984 USDC |
0.2954 USDC |
0.3034 USDC |
0.2972 USDC |
| 2024-05-24 |
0.2912 USDC |
14,117.1046 HFT |
0.2912 USDC |
0.2833 USDC |
0.2972 USDC |
0.2939 USDC |
| 2024-05-23 |
0.2965 USDC |
27,511.5902 HFT |
0.3040 USDC |
0.2700 USDC |
0.3087 USDC |
0.2919 USDC |
| 2024-05-22 |
0.3024 USDC |
13,149.5153 HFT |
0.3099 USDC |
0.2955 USDC |
0.3124 USDC |
0.3053 USDC |
| 2024-05-21 |
0.3116 USDC |
37,332.8040 HFT |
0.3102 USDC |
0.3058 USDC |
0.3153 USDC |
0.3058 USDC |
| 2024-05-20 |
0.2900 USDC |
4,093.5190 HFT |
0.2851 USDC |
0.2822 USDC |
0.3044 USDC |
0.3044 USDC |
| 2024-05-19 |
0.2980 USDC |
8,357.8308 HFT |
0.3031 USDC |
0.2850 USDC |
0.3111 USDC |
0.2877 USDC |
| 2024-05-18 |
0.3028 USDC |
8,549.6204 HFT |
0.3026 USDC |
0.2977 USDC |
0.3061 USDC |
0.3030 USDC |
| 2024-05-17 |
0.2967 USDC |
86,478.1326 HFT |
0.2907 USDC |
0.2877 USDC |
0.3107 USDC |
0.3033 USDC |
| 2024-05-16 |
0.2890 USDC |
160,044.1589 HFT |
0.2969 USDC |
0.2771 USDC |
0.2994 USDC |
0.2898 USDC |
| 2024-05-15 |
0.2855 USDC |
6,706.0479 HFT |
0.2806 USDC |
0.2767 USDC |
0.2967 USDC |
0.2962 USDC |
| 2024-05-14 |
0.2854 USDC |
10,734.3096 HFT |
0.2883 USDC |
0.2780 USDC |
0.2905 USDC |
0.2799 USDC |
| 2024-05-13 |
0.2894 USDC |
42,272.4420 HFT |
0.2916 USDC |
0.2764 USDC |
0.2969 USDC |
0.2884 USDC |
| 2024-05-12 |
0.2954 USDC |
15,381.1597 HFT |
0.2972 USDC |
0.2887 USDC |
0.2976 USDC |
0.2893 USDC |
| 2024-05-11 |
0.3011 USDC |
82,990.2171 HFT |
0.3041 USDC |
0.2971 USDC |
0.3089 USDC |
0.2971 USDC |
| 2024-05-10 |
0.3203 USDC |
246,402.2936 HFT |
0.3196 USDC |
0.2983 USDC |
0.3323 USDC |
0.2983 USDC |
| 2024-05-09 |
0.3077 USDC |
9,559.7336 HFT |
0.3076 USDC |
0.3004 USDC |
0.3213 USDC |
0.3159 USDC |
| 2024-05-08 |
0.3048 USDC |
53,085.8532 HFT |
0.3103 USDC |
0.3006 USDC |
0.3192 USDC |
0.3157 USDC |
| 2024-05-07 |
0.3184 USDC |
10,107.3527 HFT |
0.3210 USDC |
0.3147 USDC |
0.3240 USDC |
0.3153 USDC |