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