Identifier on Kucoin: HFT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.3307 USDC |
54,817.1007 HFT |
0.3264 USDC |
0.3243 USDC |
0.3347 USDC |
0.3337 USDC |
| 2024-01-26 |
0.3218 USDC |
143,203.1776 HFT |
0.3146 USDC |
0.3125 USDC |
0.3334 USDC |
0.3273 USDC |
| 2024-01-25 |
0.3160 USDC |
104,783.9661 HFT |
0.3258 USDC |
0.3066 USDC |
0.3258 USDC |
0.3183 USDC |
| 2024-01-24 |
0.3196 USDC |
174,646.0677 HFT |
0.3183 USDC |
0.3136 USDC |
0.3275 USDC |
0.3193 USDC |
| 2024-01-23 |
0.3128 USDC |
114,600.6178 HFT |
0.3289 USDC |
0.3031 USDC |
0.3328 USDC |
0.3086 USDC |
| 2024-01-22 |
0.3419 USDC |
183,899.6606 HFT |
0.3571 USDC |
0.3232 USDC |
0.3615 USDC |
0.3284 USDC |
| 2024-01-21 |
0.3651 USDC |
223,970.3237 HFT |
0.3451 USDC |
0.3428 USDC |
0.3862 USDC |
0.3592 USDC |
| 2024-01-20 |
0.3496 USDC |
62,719.5598 HFT |
0.3546 USDC |
0.3412 USDC |
0.3576 USDC |
0.3465 USDC |
| 2024-01-19 |
0.3447 USDC |
412,129.1756 HFT |
0.3320 USDC |
0.3194 USDC |
0.3628 USDC |
0.3628 USDC |
| 2024-01-18 |
0.3461 USDC |
130,465.1052 HFT |
0.3551 USDC |
0.3284 USDC |
0.3554 USDC |
0.3336 USDC |
| 2024-01-17 |
0.3611 USDC |
102,041.6213 HFT |
0.3702 USDC |
0.3511 USDC |
0.3715 USDC |
0.3569 USDC |
| 2024-01-16 |
0.3595 USDC |
261,577.0111 HFT |
0.3451 USDC |
0.3411 USDC |
0.3779 USDC |
0.3750 USDC |
| 2024-01-15 |
0.3488 USDC |
67,539.4521 HFT |
0.3336 USDC |
0.3334 USDC |
0.3559 USDC |
0.3447 USDC |
| 2024-01-14 |
0.3503 USDC |
76,821.5015 HFT |
0.3491 USDC |
0.3372 USDC |
0.3572 USDC |
0.3419 USDC |
| 2024-01-13 |
0.3555 USDC |
125,496.0683 HFT |
0.3534 USDC |
0.3391 USDC |
0.3657 USDC |
0.3494 USDC |
| 2024-01-12 |
0.3674 USDC |
163,730.0437 HFT |
0.3821 USDC |
0.3546 USDC |
0.3884 USDC |
0.3558 USDC |
| 2024-01-11 |
0.3732 USDC |
176,383.7616 HFT |
0.3645 USDC |
0.3516 USDC |
0.3943 USDC |
0.3831 USDC |
| 2024-01-10 |
0.3277 USDC |
132,546.4792 HFT |
0.3177 USDC |
0.3118 USDC |
0.3585 USDC |
0.3574 USDC |
| 2024-01-09 |
0.3202 USDC |
180,176.1977 HFT |
0.3306 USDC |
0.3014 USDC |
0.3308 USDC |
0.3163 USDC |
| 2024-01-08 |
0.3136 USDC |
275,147.4404 HFT |
0.3257 USDC |
0.2921 USDC |
0.3381 USDC |
0.3333 USDC |
| 2024-01-07 |
0.3433 USDC |
133,984.2140 HFT |
0.3499 USDC |
0.3243 USDC |
0.3576 USDC |
0.3253 USDC |
| 2024-01-06 |
0.3517 USDC |
175,870.0329 HFT |
0.3804 USDC |
0.3341 USDC |
0.3804 USDC |
0.3494 USDC |
| 2024-01-05 |
0.3633 USDC |
225,288.5384 HFT |
0.3732 USDC |
0.3480 USDC |
0.3791 USDC |
0.3552 USDC |
| 2024-01-04 |
0.3767 USDC |
307,382.6109 HFT |
0.3622 USDC |
0.3507 USDC |
0.3917 USDC |
0.3704 USDC |
| 2024-01-03 |
0.3660 USDC |
432,752.2846 HFT |
0.3790 USDC |
0.2793 USDC |
0.4069 USDC |
0.3581 USDC |
| 2024-01-02 |
0.3847 USDC |
131,836.6464 HFT |
0.3896 USDC |
0.3708 USDC |
0.4013 USDC |
0.3771 USDC |
| 2024-01-01 |
0.3761 USDC |
63,845.4599 HFT |
0.3729 USDC |
0.3622 USDC |
0.3923 USDC |
0.3923 USDC |
| 2023-12-31 |
0.3793 USDC |
90,062.9331 HFT |
0.3798 USDC |
0.3653 USDC |
0.3845 USDC |
0.3717 USDC |
| 2023-12-30 |
0.3784 USDC |
124,296.8749 HFT |
0.3884 USDC |
0.3708 USDC |
0.3895 USDC |
0.3782 USDC |
| 2023-12-29 |
0.3987 USDC |
256,955.7628 HFT |
0.4002 USDC |
0.3801 USDC |
0.4191 USDC |
0.3868 USDC |
| 2023-12-28 |
0.4155 USDC |
285,565.6515 HFT |
0.4296 USDC |
0.3995 USDC |
0.4351 USDC |
0.4000 USDC |
| 2023-12-27 |
0.4206 USDC |
418,304.1080 HFT |
0.4219 USDC |
0.3964 USDC |
0.4378 USDC |
0.4327 USDC |
| 2023-12-26 |
0.4079 USDC |
610,071.1170 HFT |
0.3924 USDC |
0.3708 USDC |
0.4284 USDC |
0.4199 USDC |
| 2023-12-25 |
0.3888 USDC |
237,474.2327 HFT |
0.3797 USDC |
0.3758 USDC |
0.3973 USDC |
0.3941 USDC |
| 2023-12-24 |
0.3798 USDC |
280,719.3321 HFT |
0.3771 USDC |
0.3663 USDC |
0.3950 USDC |
0.3815 USDC |
| 2023-12-23 |
0.3730 USDC |
188,664.5730 HFT |
0.3725 USDC |
0.3574 USDC |
0.3884 USDC |
0.3785 USDC |
| 2023-12-22 |
0.3607 USDC |
161,251.7087 HFT |
0.3534 USDC |
0.3512 USDC |
0.3706 USDC |
0.3706 USDC |
| 2023-12-21 |
0.3490 USDC |
106,847.6640 HFT |
0.3530 USDC |
0.3412 USDC |
0.3562 USDC |
0.3552 USDC |
| 2023-12-20 |
0.3549 USDC |
323,494.9490 HFT |
0.3327 USDC |
0.3325 USDC |
0.3715 USDC |
0.3504 USDC |
| 2023-12-19 |
0.3486 USDC |
246,838.6671 HFT |
0.3509 USDC |
0.3320 USDC |
0.3603 USDC |
0.3325 USDC |
| 2023-12-18 |
0.3269 USDC |
209,884.2572 HFT |
0.3451 USDC |
0.3111 USDC |
0.3503 USDC |
0.3410 USDC |
| 2023-12-17 |
0.3507 USDC |
254,154.2890 HFT |
0.3426 USDC |
0.3365 USDC |
0.3621 USDC |
0.3557 USDC |
| 2023-12-16 |
0.3496 USDC |
103,604.0680 HFT |
0.3487 USDC |
0.3424 USDC |
0.3555 USDC |
0.3430 USDC |
| 2023-12-15 |
0.3577 USDC |
188,898.8139 HFT |
0.3579 USDC |
0.3494 USDC |
0.3661 USDC |
0.3650 USDC |
| 2023-12-14 |
0.3571 USDC |
232,135.6708 HFT |
0.3635 USDC |
0.3428 USDC |
0.3666 USDC |
0.3586 USDC |
| 2023-12-13 |
0.3495 USDC |
680,083.5331 HFT |
0.3599 USDC |
0.3268 USDC |
0.3768 USDC |
0.3636 USDC |
| 2023-12-12 |
0.3349 USDC |
285,041.6224 HFT |
0.3226 USDC |
0.3226 USDC |
0.3507 USDC |
0.3500 USDC |
| 2023-12-11 |
0.3184 USDC |
381,890.9617 HFT |
0.3464 USDC |
0.2965 USDC |
0.3464 USDC |
0.3185 USDC |
| 2023-12-10 |
0.3409 USDC |
101,227.9703 HFT |
0.3362 USDC |
0.3291 USDC |
0.3500 USDC |
0.3469 USDC |
| 2023-12-09 |
0.3475 USDC |
113,776.4935 HFT |
0.3549 USDC |
0.3391 USDC |
0.3620 USDC |
0.3409 USDC |