Identifier on Kucoin: HFT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |