Identifier on Kucoin: HFT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.4258 USDC |
115,490.4700 HFT |
0.4256 USDC |
0.4025 USDC |
0.4388 USDC |
0.4380 USDC |
| 2024-03-16 |
0.4550 USDC |
289,646.4778 HFT |
0.4744 USDC |
0.4134 USDC |
0.4869 USDC |
0.4153 USDC |
| 2024-03-15 |
0.4690 USDC |
1,080,079.9013 HFT |
0.5046 USDC |
0.4176 USDC |
0.5103 USDC |
0.4636 USDC |
| 2024-03-14 |
0.5094 USDC |
1,106,232.0739 HFT |
0.5177 USDC |
0.4802 USDC |
0.5494 USDC |
0.4846 USDC |
| 2024-03-13 |
0.5143 USDC |
821,462.1501 HFT |
0.5143 USDC |
0.4908 USDC |
0.5349 USDC |
0.5166 USDC |
| 2024-03-12 |
0.4967 USDC |
666,308.9769 HFT |
0.5000 USDC |
0.4692 USDC |
0.5196 USDC |
0.5051 USDC |
| 2024-03-11 |
0.5057 USDC |
919,618.5216 HFT |
0.5028 USDC |
0.4816 USDC |
0.5308 USDC |
0.4960 USDC |
| 2024-03-10 |
0.4912 USDC |
679,575.3958 HFT |
0.4892 USDC |
0.4644 USDC |
0.5154 USDC |
0.4848 USDC |
| 2024-03-09 |
0.5004 USDC |
441,005.7865 HFT |
0.4804 USDC |
0.4791 USDC |
0.5162 USDC |
0.4874 USDC |
| 2024-03-08 |
0.4755 USDC |
316,192.1106 HFT |
0.4898 USDC |
0.4495 USDC |
0.4956 USDC |
0.4831 USDC |
| 2024-03-07 |
0.4737 USDC |
355,053.0554 HFT |
0.4568 USDC |
0.4538 USDC |
0.4948 USDC |
0.4948 USDC |
| 2024-03-06 |
0.4419 USDC |
383,907.2772 HFT |
0.4336 USDC |
0.4113 USDC |
0.4648 USDC |
0.4526 USDC |
| 2024-03-05 |
0.4579 USDC |
858,890.6558 HFT |
0.4760 USDC |
0.3584 USDC |
0.4787 USDC |
0.4171 USDC |
| 2024-03-04 |
0.4890 USDC |
905,334.0423 HFT |
0.5091 USDC |
0.4553 USDC |
0.5216 USDC |
0.4762 USDC |
| 2024-03-03 |
0.4953 USDC |
746,358.9708 HFT |
0.4806 USDC |
0.4235 USDC |
0.5425 USDC |
0.4994 USDC |
| 2024-03-02 |
0.4671 USDC |
458,405.5728 HFT |
0.4521 USDC |
0.4483 USDC |
0.4815 USDC |
0.4699 USDC |
| 2024-03-01 |
0.4404 USDC |
527,455.0551 HFT |
0.4248 USDC |
0.4195 USDC |
0.4585 USDC |
0.4535 USDC |
| 2024-02-29 |
0.4385 USDC |
954,784.5219 HFT |
0.4058 USDC |
0.4022 USDC |
0.4706 USDC |
0.4410 USDC |
| 2024-02-28 |
0.4127 USDC |
1,570,194.8001 HFT |
0.4160 USDC |
0.3708 USDC |
0.4268 USDC |
0.3924 USDC |
| 2024-02-27 |
0.4208 USDC |
1,218,598.8848 HFT |
0.4329 USDC |
0.4022 USDC |
0.4364 USDC |
0.4186 USDC |
| 2024-02-26 |
0.4105 USDC |
1,454,929.6691 HFT |
0.4024 USDC |
0.3928 USDC |
0.4294 USDC |
0.4121 USDC |
| 2024-02-25 |
0.3921 USDC |
212,841.2876 HFT |
0.3923 USDC |
0.3786 USDC |
0.3990 USDC |
0.3979 USDC |
| 2024-02-24 |
0.4058 USDC |
480,647.7283 HFT |
0.4014 USDC |
0.3820 USDC |
0.4238 USDC |
0.3952 USDC |
| 2024-02-23 |
0.3791 USDC |
277,473.1528 HFT |
0.3688 USDC |
0.3572 USDC |
0.4040 USDC |
0.3952 USDC |
| 2024-02-22 |
0.3696 USDC |
269,469.7543 HFT |
0.3511 USDC |
0.3421 USDC |
0.3884 USDC |
0.3704 USDC |
| 2024-02-21 |
0.3458 USDC |
133,985.1534 HFT |
0.3604 USDC |
0.3378 USDC |
0.3606 USDC |
0.3438 USDC |
| 2024-02-20 |
0.3670 USDC |
116,043.3630 HFT |
0.3820 USDC |
0.3447 USDC |
0.3843 USDC |
0.3657 USDC |
| 2024-02-19 |
0.3858 USDC |
150,207.9894 HFT |
0.3792 USDC |
0.3784 USDC |
0.3943 USDC |
0.3809 USDC |
| 2024-02-18 |
0.3726 USDC |
141,260.7228 HFT |
0.3607 USDC |
0.3564 USDC |
0.3850 USDC |
0.3820 USDC |
| 2024-02-17 |
0.3562 USDC |
54,177.7905 HFT |
0.3700 USDC |
0.3501 USDC |
0.3726 USDC |
0.3606 USDC |
| 2024-02-16 |
0.3723 USDC |
133,304.6362 HFT |
0.3718 USDC |
0.3594 USDC |
0.3827 USDC |
0.3686 USDC |
| 2024-02-15 |
0.3684 USDC |
558,353.2753 HFT |
0.3535 USDC |
0.3483 USDC |
0.3856 USDC |
0.3663 USDC |
| 2024-02-14 |
0.3479 USDC |
94,145.2272 HFT |
0.3413 USDC |
0.3377 USDC |
0.3587 USDC |
0.3500 USDC |
| 2024-02-13 |
0.3370 USDC |
166,781.9734 HFT |
0.3412 USDC |
0.3309 USDC |
0.3432 USDC |
0.3427 USDC |
| 2024-02-12 |
0.3346 USDC |
53,411.2822 HFT |
0.3313 USDC |
0.3268 USDC |
0.3432 USDC |
0.3391 USDC |
| 2024-02-11 |
0.3352 USDC |
109,978.8156 HFT |
0.3304 USDC |
0.3300 USDC |
0.3429 USDC |
0.3332 USDC |
| 2024-02-10 |
0.3336 USDC |
16,315.6673 HFT |
0.3336 USDC |
0.3243 USDC |
0.3380 USDC |
0.3310 USDC |
| 2024-02-09 |
0.3292 USDC |
38,821.6239 HFT |
0.3251 USDC |
0.3251 USDC |
0.3348 USDC |
0.3332 USDC |
| 2024-02-08 |
0.3265 USDC |
127,480.6825 HFT |
0.3252 USDC |
0.3226 USDC |
0.3322 USDC |
0.3270 USDC |
| 2024-02-07 |
0.3150 USDC |
222,757.5032 HFT |
0.3064 USDC |
0.3055 USDC |
0.3287 USDC |
0.3271 USDC |
| 2024-02-06 |
0.3008 USDC |
59,159.3207 HFT |
0.3030 USDC |
0.2973 USDC |
0.3030 USDC |
0.3000 USDC |
| 2024-02-05 |
0.3014 USDC |
128,139.0296 HFT |
0.2971 USDC |
0.2954 USDC |
0.3056 USDC |
0.3021 USDC |
| 2024-02-04 |
0.3038 USDC |
31,985.9908 HFT |
0.3105 USDC |
0.3005 USDC |
0.3105 USDC |
0.3023 USDC |
| 2024-02-03 |
0.3100 USDC |
26,098.4517 HFT |
0.3109 USDC |
0.3079 USDC |
0.3125 USDC |
0.3125 USDC |
| 2024-02-02 |
0.3091 USDC |
133,905.3643 HFT |
0.3109 USDC |
0.3055 USDC |
0.3153 USDC |
0.3092 USDC |
| 2024-02-01 |
0.3082 USDC |
82,987.2886 HFT |
0.3129 USDC |
0.3022 USDC |
0.3140 USDC |
0.3097 USDC |
| 2024-01-31 |
0.3182 USDC |
56,767.9970 HFT |
0.3250 USDC |
0.3101 USDC |
0.3250 USDC |
0.3209 USDC |
| 2024-01-30 |
0.3272 USDC |
82,378.0997 HFT |
0.3260 USDC |
0.3211 USDC |
0.3323 USDC |
0.3292 USDC |
| 2024-01-29 |
0.3215 USDC |
125,285.1594 HFT |
0.3233 USDC |
0.3138 USDC |
0.3276 USDC |
0.3267 USDC |
| 2024-01-28 |
0.3278 USDC |
53,477.2969 HFT |
0.3321 USDC |
0.3203 USDC |
0.3379 USDC |
0.3205 USDC |