Identifier on Kucoin: HFT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.3317 USDC |
46,390.0052 HFT |
0.3289 USDC |
0.3230 USDC |
0.3394 USDC |
0.3230 USDC |
| 2024-05-05 |
0.3296 USDC |
157,293.3696 HFT |
0.3164 USDC |
0.3100 USDC |
0.3433 USDC |
0.3299 USDC |
| 2024-05-04 |
0.3111 USDC |
5,464.8648 HFT |
0.3099 USDC |
0.3079 USDC |
0.3152 USDC |
0.3139 USDC |
| 2024-05-03 |
0.3074 USDC |
16,527.7696 HFT |
0.2984 USDC |
0.2943 USDC |
0.3194 USDC |
0.3101 USDC |
| 2024-05-02 |
0.2868 USDC |
6,546.3971 HFT |
0.2829 USDC |
0.2794 USDC |
0.3012 USDC |
0.2981 USDC |
| 2024-05-01 |
0.2702 USDC |
22,995.5278 HFT |
0.2774 USDC |
0.2605 USDC |
0.2927 USDC |
0.2793 USDC |
| 2024-04-30 |
0.2671 USDC |
37,951.2683 HFT |
0.2842 USDC |
0.2592 USDC |
0.2859 USDC |
0.2687 USDC |
| 2024-04-29 |
0.2831 USDC |
36,372.6032 HFT |
0.2873 USDC |
0.2729 USDC |
0.2908 USDC |
0.2861 USDC |
| 2024-04-28 |
0.2950 USDC |
12,052.4927 HFT |
0.2943 USDC |
0.2919 USDC |
0.3023 USDC |
0.2933 USDC |
| 2024-04-27 |
0.2924 USDC |
17,656.3467 HFT |
0.2951 USDC |
0.2854 USDC |
0.2985 USDC |
0.2943 USDC |
| 2024-04-26 |
0.2979 USDC |
138,566.9359 HFT |
0.3088 USDC |
0.2921 USDC |
0.3095 USDC |
0.3022 USDC |
| 2024-04-25 |
0.3044 USDC |
124,792.5421 HFT |
0.3127 USDC |
0.2924 USDC |
0.3206 USDC |
0.3129 USDC |
| 2024-04-24 |
0.3250 USDC |
28,468.2593 HFT |
0.3243 USDC |
0.3077 USDC |
0.3374 USDC |
0.3077 USDC |
| 2024-04-23 |
0.3235 USDC |
16,734.8791 HFT |
0.3256 USDC |
0.3177 USDC |
0.3276 USDC |
0.3248 USDC |
| 2024-04-22 |
0.3229 USDC |
17,870.3994 HFT |
0.3178 USDC |
0.3164 USDC |
0.3291 USDC |
0.3263 USDC |
| 2024-04-21 |
0.3184 USDC |
13,479.1163 HFT |
0.3250 USDC |
0.3125 USDC |
0.3301 USDC |
0.3181 USDC |
| 2024-04-20 |
0.3139 USDC |
19,667.8797 HFT |
0.3103 USDC |
0.3020 USDC |
0.3314 USDC |
0.3278 USDC |
| 2024-04-19 |
0.3027 USDC |
51,301.2166 HFT |
0.3050 USDC |
0.2790 USDC |
0.3201 USDC |
0.3087 USDC |
| 2024-04-18 |
0.2964 USDC |
58,038.6572 HFT |
0.2966 USDC |
0.2891 USDC |
0.3095 USDC |
0.3040 USDC |
| 2024-04-17 |
0.2974 USDC |
28,195.8943 HFT |
0.3029 USDC |
0.2868 USDC |
0.3083 USDC |
0.3016 USDC |
| 2024-04-16 |
0.2973 USDC |
52,012.2269 HFT |
0.3009 USDC |
0.2861 USDC |
0.3074 USDC |
0.3028 USDC |
| 2024-04-15 |
0.3072 USDC |
40,869.8268 HFT |
0.3185 USDC |
0.2876 USDC |
0.3311 USDC |
0.3007 USDC |
| 2024-04-14 |
0.2974 USDC |
2,643.9869 HFT |
0.2856 USDC |
0.2733 USDC |
0.3302 USDC |
0.3302 USDC |
| 2024-04-13 |
0.2471 USDC |
4,697.3943 HFT |
0.3468 USDC |
0.2011 USDC |
0.3486 USDC |
0.2757 USDC |
| 2024-04-12 |
0.3178 USDC |
13,050.2712 HFT |
0.4031 USDC |
0.2555 USDC |
0.4190 USDC |
0.3362 USDC |
| 2024-04-11 |
0.4202 USDC |
3,096.8900 HFT |
0.4250 USDC |
0.3968 USDC |
0.4275 USDC |
0.4040 USDC |
| 2024-04-10 |
0.4210 USDC |
4,874.3892 HFT |
0.4324 USDC |
0.4084 USDC |
0.4379 USDC |
0.4214 USDC |
| 2024-04-09 |
0.4394 USDC |
1,126.2590 HFT |
0.4547 USDC |
0.4259 USDC |
0.4612 USDC |
0.4259 USDC |
| 2024-04-08 |
0.4318 USDC |
2,371.3284 HFT |
0.4203 USDC |
0.4163 USDC |
0.4516 USDC |
0.4463 USDC |
| 2024-04-07 |
0.4193 USDC |
1,718.4143 HFT |
0.4098 USDC |
0.4060 USDC |
0.4386 USDC |
0.4193 USDC |
| 2024-04-06 |
0.4067 USDC |
1,408.0354 HFT |
0.4035 USDC |
0.4012 USDC |
0.4131 USDC |
0.4051 USDC |
| 2024-04-05 |
0.4170 USDC |
1,081.0246 HFT |
0.4223 USDC |
0.4015 USDC |
0.4248 USDC |
0.4075 USDC |
| 2024-04-04 |
0.4328 USDC |
3,225.5006 HFT |
0.4397 USDC |
0.4125 USDC |
0.4492 USDC |
0.4200 USDC |
| 2024-04-03 |
0.4178 USDC |
8,381.5726 HFT |
0.4092 USDC |
0.3978 USDC |
0.4519 USDC |
0.4272 USDC |
| 2024-04-02 |
0.4031 USDC |
8,044.2721 HFT |
0.4324 USDC |
0.3886 USDC |
0.4358 USDC |
0.4143 USDC |
| 2024-04-01 |
0.4499 USDC |
12,752.6767 HFT |
0.4563 USDC |
0.4201 USDC |
0.4829 USDC |
0.4346 USDC |
| 2024-03-31 |
0.4443 USDC |
2,446.7766 HFT |
0.4421 USDC |
0.4372 USDC |
0.4692 USDC |
0.4661 USDC |
| 2024-03-30 |
0.4545 USDC |
5,697.7643 HFT |
0.4550 USDC |
0.4507 USDC |
0.4682 USDC |
0.4575 USDC |
| 2024-03-29 |
0.4564 USDC |
1,652.3777 HFT |
0.4676 USDC |
0.4507 USDC |
0.4696 USDC |
0.4559 USDC |
| 2024-03-28 |
0.4483 USDC |
2,356.2660 HFT |
0.4521 USDC |
0.4311 USDC |
0.4690 USDC |
0.4647 USDC |
| 2024-03-27 |
0.4594 USDC |
17,121.7360 HFT |
0.4652 USDC |
0.4414 USDC |
0.4842 USDC |
0.4466 USDC |
| 2024-03-26 |
0.4629 USDC |
188,881.9910 HFT |
0.4500 USDC |
0.4500 USDC |
0.4707 USDC |
0.4620 USDC |
| 2024-03-25 |
0.4539 USDC |
84,855.7569 HFT |
0.4449 USDC |
0.4445 USDC |
0.4648 USDC |
0.4607 USDC |
| 2024-03-24 |
0.4338 USDC |
66,533.0210 HFT |
0.4267 USDC |
0.4178 USDC |
0.4455 USDC |
0.4428 USDC |
| 2024-03-23 |
0.4307 USDC |
67,494.4173 HFT |
0.4263 USDC |
0.4226 USDC |
0.4378 USDC |
0.4322 USDC |
| 2024-03-22 |
0.4293 USDC |
156,659.1650 HFT |
0.4367 USDC |
0.4143 USDC |
0.4467 USDC |
0.4152 USDC |
| 2024-03-21 |
0.4392 USDC |
180,875.3561 HFT |
0.4379 USDC |
0.4254 USDC |
0.4485 USDC |
0.4362 USDC |
| 2024-03-20 |
0.4116 USDC |
333,929.1454 HFT |
0.3979 USDC |
0.3815 USDC |
0.4387 USDC |
0.4338 USDC |
| 2024-03-19 |
0.3899 USDC |
675,845.9992 HFT |
0.4025 USDC |
0.3600 USDC |
0.4251 USDC |
0.3911 USDC |
| 2024-03-18 |
0.4140 USDC |
201,435.6501 HFT |
0.4341 USDC |
0.3971 USDC |
0.4426 USDC |
0.4062 USDC |