Identifier on Kucoin: HFT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.3454 USDC |
140,069.0508 HFT |
0.3456 USDC |
0.3387 USDC |
0.3527 USDC |
0.3527 USDC |
| 2023-12-07 |
0.3407 USDC |
336,881.4474 HFT |
0.3333 USDC |
0.3258 USDC |
0.3520 USDC |
0.3499 USDC |
| 2023-12-06 |
0.3491 USDC |
469,918.9225 HFT |
0.3563 USDC |
0.3327 USDC |
0.3689 USDC |
0.3458 USDC |
| 2023-12-05 |
0.3361 USDC |
918,993.2656 HFT |
0.3244 USDC |
0.3233 USDC |
0.3546 USDC |
0.3490 USDC |
| 2023-12-04 |
0.3225 USDC |
1,431,969.1561 HFT |
0.3235 USDC |
0.2998 USDC |
0.3388 USDC |
0.3226 USDC |
| 2023-12-03 |
0.3269 USDC |
904,206.7985 HFT |
0.3430 USDC |
0.3156 USDC |
0.3475 USDC |
0.3231 USDC |
| 2023-12-02 |
0.3393 USDC |
785,910.2452 HFT |
0.3302 USDC |
0.3273 USDC |
0.3549 USDC |
0.3500 USDC |
| 2023-12-01 |
0.3330 USDC |
486,073.1585 HFT |
0.3349 USDC |
0.3263 USDC |
0.3425 USDC |
0.3289 USDC |
| 2023-11-30 |
0.3298 USDC |
1,455,483.8178 HFT |
0.3135 USDC |
0.3096 USDC |
0.3415 USDC |
0.3321 USDC |
| 2023-11-29 |
0.3064 USDC |
426,412.5925 HFT |
0.3106 USDC |
0.2965 USDC |
0.3166 USDC |
0.3066 USDC |
| 2023-11-28 |
0.3067 USDC |
696,695.1670 HFT |
0.3064 USDC |
0.2889 USDC |
0.3235 USDC |
0.3116 USDC |
| 2023-11-27 |
0.3044 USDC |
496,246.8176 HFT |
0.3139 USDC |
0.2972 USDC |
0.3175 USDC |
0.2993 USDC |
| 2023-11-26 |
0.3177 USDC |
628,498.2838 HFT |
0.3295 USDC |
0.3039 USDC |
0.3300 USDC |
0.3135 USDC |
| 2023-11-25 |
0.3317 USDC |
741,249.8674 HFT |
0.3184 USDC |
0.3160 USDC |
0.3433 USDC |
0.3300 USDC |
| 2023-11-24 |
0.3212 USDC |
1,352,257.0261 HFT |
0.3226 USDC |
0.3143 USDC |
0.3310 USDC |
0.3187 USDC |
| 2023-11-23 |
0.3212 USDC |
1,958,526.7987 HFT |
0.3020 USDC |
0.3020 USDC |
0.3364 USDC |
0.3245 USDC |
| 2023-11-22 |
0.2859 USDC |
2,726,581.9197 HFT |
0.2542 USDC |
0.2539 USDC |
0.3091 USDC |
0.3061 USDC |
| 2023-11-21 |
0.2680 USDC |
984,028.0314 HFT |
0.2793 USDC |
0.2513 USDC |
0.2837 USDC |
0.2708 USDC |
| 2023-11-20 |
0.2856 USDC |
453,992.4882 HFT |
0.2874 USDC |
0.2786 USDC |
0.2916 USDC |
0.2786 USDC |
| 2023-11-19 |
0.2817 USDC |
448,066.4752 HFT |
0.2828 USDC |
0.2749 USDC |
0.2864 USDC |
0.2825 USDC |
| 2023-11-18 |
0.2797 USDC |
928,446.9270 HFT |
0.2951 USDC |
0.2658 USDC |
0.2951 USDC |
0.2826 USDC |
| 2023-11-17 |
0.3030 USDC |
1,573,805.9997 HFT |
0.2913 USDC |
0.2811 USDC |
0.3179 USDC |
0.2925 USDC |
| 2023-11-16 |
0.3053 USDC |
1,417,825.2550 HFT |
0.3040 USDC |
0.2855 USDC |
0.3202 USDC |
0.2942 USDC |
| 2023-11-15 |
0.2961 USDC |
1,388,988.4493 HFT |
0.2822 USDC |
0.2806 USDC |
0.3064 USDC |
0.3038 USDC |
| 2023-11-14 |
0.2865 USDC |
1,716,088.1476 HFT |
0.2980 USDC |
0.2653 USDC |
0.3014 USDC |
0.2791 USDC |
| 2023-11-13 |
0.3134 USDC |
2,594,950.8103 HFT |
0.3146 USDC |
0.3013 USDC |
0.3275 USDC |
0.3131 USDC |
| 2023-11-12 |
0.3035 USDC |
2,226,355.9744 HFT |
0.3053 USDC |
0.2865 USDC |
0.3238 USDC |
0.3194 USDC |
| 2023-11-11 |
0.3057 USDC |
1,623,344.4612 HFT |
0.3129 USDC |
0.2944 USDC |
0.3136 USDC |
0.3051 USDC |
| 2023-11-10 |
0.2967 USDC |
2,149,645.9026 HFT |
0.3002 USDC |
0.2815 USDC |
0.3094 USDC |
0.3069 USDC |
| 2023-11-09 |
0.2955 USDC |
2,993,209.8314 HFT |
0.2778 USDC |
0.2554 USDC |
0.3153 USDC |
0.2837 USDC |
| 2023-11-08 |
0.2765 USDC |
1,115,923.8570 HFT |
0.2720 USDC |
0.2681 USDC |
0.2831 USDC |
0.2770 USDC |
| 2023-11-07 |
0.2741 USDC |
1,845,110.1911 HFT |
0.2778 USDC |
0.2605 USDC |
0.2839 USDC |
0.2728 USDC |
| 2023-11-06 |
0.2684 USDC |
1,393,301.7913 HFT |
0.2595 USDC |
0.2569 USDC |
0.2782 USDC |
0.2782 USDC |
| 2023-11-05 |
0.2587 USDC |
292,017.3096 HFT |
0.2602 USDC |
0.2537 USDC |
0.2667 USDC |
0.2593 USDC |
| 2023-11-04 |
0.2564 USDC |
739,045.5867 HFT |
0.2488 USDC |
0.2460 USDC |
0.2636 USDC |
0.2575 USDC |
| 2023-11-03 |
0.2519 USDC |
800,728.8021 HFT |
0.2633 USDC |
0.2452 USDC |
0.2633 USDC |
0.2498 USDC |
| 2023-11-02 |
0.2854 USDC |
1,039,175.8508 HFT |
0.2869 USDC |
0.2619 USDC |
0.2971 USDC |
0.2709 USDC |
| 2023-11-01 |
0.2661 USDC |
850,530.0617 HFT |
0.2629 USDC |
0.2525 USDC |
0.2895 USDC |
0.2887 USDC |
| 2023-10-31 |
0.2721 USDC |
585,549.0325 HFT |
0.2806 USDC |
0.2538 USDC |
0.2865 USDC |
0.2631 USDC |
| 2023-10-30 |
0.2831 USDC |
333,803.0989 HFT |
0.2777 USDC |
0.2725 USDC |
0.2887 USDC |
0.2808 USDC |
| 2023-10-29 |
0.2759 USDC |
28,087.8234 HFT |
0.2760 USDC |
0.2711 USDC |
0.2793 USDC |
0.2768 USDC |
| 2023-10-28 |
0.2727 USDC |
59,294.0297 HFT |
0.2653 USDC |
0.2653 USDC |
0.2781 USDC |
0.2779 USDC |
| 2023-10-27 |
0.2683 USDC |
88,426.2516 HFT |
0.2728 USDC |
0.2623 USDC |
0.2781 USDC |
0.2650 USDC |
| 2023-10-26 |
0.2726 USDC |
140,295.3038 HFT |
0.2725 USDC |
0.2618 USDC |
0.2806 USDC |
0.2699 USDC |
| 2023-10-25 |
0.2609 USDC |
84,800.1426 HFT |
0.2602 USDC |
0.2512 USDC |
0.2678 USDC |
0.2614 USDC |
| 2023-10-24 |
0.2561 USDC |
215,380.5991 HFT |
0.2411 USDC |
0.2395 USDC |
0.2662 USDC |
0.2615 USDC |
| 2023-10-23 |
0.2321 USDC |
58,455.1404 HFT |
0.2327 USDC |
0.2281 USDC |
0.2421 USDC |
0.2386 USDC |
| 2023-10-22 |
0.2278 USDC |
53,069.1730 HFT |
0.2265 USDC |
0.2216 USDC |
0.2340 USDC |
0.2263 USDC |
| 2023-10-21 |
0.2257 USDC |
112,761.6333 HFT |
0.2208 USDC |
0.2200 USDC |
0.2305 USDC |
0.2283 USDC |
| 2023-10-20 |
0.2172 USDC |
119,364.6841 HFT |
0.2102 USDC |
0.2084 USDC |
0.2259 USDC |
0.2232 USDC |