Identifier on Kucoin: HFT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-19 |
0.2132 USDC |
124,170.7748 HFT |
0.2138 USDC |
0.2062 USDC |
0.2210 USDC |
0.2096 USDC |
| 2023-10-18 |
0.2306 USDC |
103,753.1586 HFT |
0.2470 USDC |
0.2136 USDC |
0.2470 USDC |
0.2136 USDC |
| 2023-10-17 |
0.2607 USDC |
71,384.1107 HFT |
0.2696 USDC |
0.2469 USDC |
0.2721 USDC |
0.2509 USDC |
| 2023-10-16 |
0.2752 USDC |
59,445.6125 HFT |
0.2755 USDC |
0.2691 USDC |
0.2827 USDC |
0.2727 USDC |
| 2023-10-15 |
0.2778 USDC |
102,388.9160 HFT |
0.2814 USDC |
0.2654 USDC |
0.2839 USDC |
0.2778 USDC |
| 2023-10-14 |
0.2843 USDC |
165,060.8455 HFT |
0.2900 USDC |
0.2783 USDC |
0.2904 USDC |
0.2810 USDC |
| 2023-10-13 |
0.2998 USDC |
23,949.7674 HFT |
0.3033 USDC |
0.2933 USDC |
0.3128 USDC |
0.2933 USDC |
| 2023-10-12 |
0.3058 USDC |
20,967.0525 HFT |
0.2986 USDC |
0.2940 USDC |
0.3186 USDC |
0.3073 USDC |
| 2023-10-11 |
0.2948 USDC |
3,630.3649 HFT |
0.2962 USDC |
0.2932 USDC |
0.2999 USDC |
0.2958 USDC |
| 2023-10-10 |
0.3020 USDC |
6,773.7403 HFT |
0.3029 USDC |
0.2944 USDC |
0.3131 USDC |
0.2944 USDC |
| 2023-10-09 |
0.3124 USDC |
7,728.2473 HFT |
0.3269 USDC |
0.3030 USDC |
0.3277 USDC |
0.3038 USDC |
| 2023-10-08 |
0.3229 USDC |
1,700.5616 HFT |
0.3209 USDC |
0.3180 USDC |
0.3249 USDC |
0.3249 USDC |
| 2023-10-07 |
0.3256 USDC |
24,002.5254 HFT |
0.3247 USDC |
0.3201 USDC |
0.3298 USDC |
0.3201 USDC |
| 2023-10-06 |
0.3210 USDC |
2,452.0909 HFT |
0.3159 USDC |
0.3147 USDC |
0.3274 USDC |
0.3261 USDC |
| 2023-10-05 |
0.3216 USDC |
1,572.0257 HFT |
0.3312 USDC |
0.3180 USDC |
0.3312 USDC |
0.3211 USDC |
| 2023-10-04 |
0.3247 USDC |
9,307.0403 HFT |
0.3272 USDC |
0.3190 USDC |
0.3331 USDC |
0.3307 USDC |
| 2023-10-03 |
0.3335 USDC |
4,894.8392 HFT |
0.3340 USDC |
0.3291 USDC |
0.3354 USDC |
0.3302 USDC |
| 2023-10-02 |
0.3334 USDC |
15,278.7406 HFT |
0.3500 USDC |
0.3266 USDC |
0.3530 USDC |
0.3309 USDC |
| 2023-10-01 |
0.3468 USDC |
7,556.2934 HFT |
0.3320 USDC |
0.3320 USDC |
0.3533 USDC |
0.3442 USDC |