Identifier on Kucoin: HFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.2019 USDT |
296,557.3351 HFT |
0.2016 USDT |
0.1967 USDT |
0.2064 USDT |
0.1997 USDT |
| 2024-12-21 |
0.2167 USDT |
591,799.6350 HFT |
0.2131 USDT |
0.2040 USDT |
0.2293 USDT |
0.2068 USDT |
| 2024-12-20 |
0.1972 USDT |
1,798,999.5805 HFT |
0.2145 USDT |
0.1798 USDT |
0.2200 USDT |
0.2095 USDT |
| 2024-12-19 |
0.2229 USDT |
1,585,963.5910 HFT |
0.2372 USDT |
0.2070 USDT |
0.2426 USDT |
0.2118 USDT |
| 2024-12-18 |
0.2465 USDT |
1,461,944.8329 HFT |
0.2578 USDT |
0.2325 USDT |
0.2604 USDT |
0.2417 USDT |
| 2024-12-17 |
0.2747 USDT |
346,913.1147 HFT |
0.2821 USDT |
0.2626 USDT |
0.2821 USDT |
0.2705 USDT |
| 2024-12-16 |
0.2861 USDT |
501,024.3984 HFT |
0.2905 USDT |
0.2757 USDT |
0.3014 USDT |
0.2875 USDT |
| 2024-12-15 |
0.2838 USDT |
440,805.1423 HFT |
0.2827 USDT |
0.2738 USDT |
0.2925 USDT |
0.2783 USDT |
| 2024-12-14 |
0.2851 USDT |
603,162.1494 HFT |
0.2964 USDT |
0.2749 USDT |
0.3019 USDT |
0.2776 USDT |
| 2024-12-13 |
0.2994 USDT |
676,339.6020 HFT |
0.3039 USDT |
0.2904 USDT |
0.3094 USDT |
0.2991 USDT |
| 2024-12-12 |
0.3085 USDT |
1,630,433.6498 HFT |
0.2965 USDT |
0.2951 USDT |
0.3216 USDT |
0.3033 USDT |
| 2024-12-11 |
0.2681 USDT |
845,660.3475 HFT |
0.2578 USDT |
0.2481 USDT |
0.2831 USDT |
0.2808 USDT |
| 2024-12-10 |
0.2496 USDT |
1,278,950.3489 HFT |
0.2560 USDT |
0.2305 USDT |
0.2630 USDT |
0.2335 USDT |
| 2024-12-09 |
0.2846 USDT |
1,059,896.3200 HFT |
0.3061 USDT |
0.2643 USDT |
0.3063 USDT |
0.2676 USDT |
| 2024-12-08 |
0.2951 USDT |
980,019.3404 HFT |
0.2921 USDT |
0.2835 USDT |
0.3054 USDT |
0.3027 USDT |
| 2024-12-07 |
0.3004 USDT |
466,124.3144 HFT |
0.3040 USDT |
0.2906 USDT |
0.3117 USDT |
0.2906 USDT |
| 2024-12-06 |
0.3032 USDT |
1,211,010.4681 HFT |
0.2907 USDT |
0.2891 USDT |
0.3213 USDT |
0.3097 USDT |
| 2024-12-05 |
0.2948 USDT |
988,319.0140 HFT |
0.2946 USDT |
0.2818 USDT |
0.3019 USDT |
0.2959 USDT |
| 2024-12-04 |
0.2936 USDT |
1,746,028.6580 HFT |
0.2916 USDT |
0.2825 USDT |
0.3053 USDT |
0.2998 USDT |
| 2024-12-03 |
0.2766 USDT |
3,328,756.7028 HFT |
0.2663 USDT |
0.2618 USDT |
0.2948 USDT |
0.2931 USDT |
| 2024-12-02 |
0.2475 USDT |
1,577,152.3053 HFT |
0.2540 USDT |
0.2372 USDT |
0.2566 USDT |
0.2523 USDT |
| 2024-12-01 |
0.2554 USDT |
1,166,727.8087 HFT |
0.2511 USDT |
0.2434 USDT |
0.2658 USDT |
0.2553 USDT |
| 2024-11-30 |
0.2459 USDT |
809,773.4510 HFT |
0.2369 USDT |
0.2342 USDT |
0.2549 USDT |
0.2530 USDT |
| 2024-11-29 |
0.2323 USDT |
822,653.1994 HFT |
0.2322 USDT |
0.2230 USDT |
0.2419 USDT |
0.2338 USDT |
| 2024-11-28 |
0.2299 USDT |
1,741,426.1896 HFT |
0.2365 USDT |
0.2219 USDT |
0.2381 USDT |
0.2304 USDT |
| 2024-11-27 |
0.2249 USDT |
1,614,145.6481 HFT |
0.2192 USDT |
0.2133 USDT |
0.2359 USDT |
0.2357 USDT |
| 2024-11-26 |
0.2174 USDT |
2,673,233.3022 HFT |
0.2253 USDT |
0.2058 USDT |
0.2337 USDT |
0.2190 USDT |
| 2024-11-25 |
0.2292 USDT |
2,654,470.6186 HFT |
0.2376 USDT |
0.2169 USDT |
0.2398 USDT |
0.2246 USDT |
| 2024-11-24 |
0.2196 USDT |
3,260,808.8715 HFT |
0.2131 USDT |
0.2063 USDT |
0.2323 USDT |
0.2270 USDT |
| 2024-11-23 |
0.2089 USDT |
1,583,362.4862 HFT |
0.2026 USDT |
0.1975 USDT |
0.2340 USDT |
0.2077 USDT |
| 2024-11-22 |
0.1966 USDT |
1,631,228.5994 HFT |
0.2048 USDT |
0.1907 USDT |
0.2067 USDT |
0.1977 USDT |
| 2024-11-21 |
0.1906 USDT |
880,227.4019 HFT |
0.1803 USDT |
0.1779 USDT |
0.2037 USDT |
0.2018 USDT |
| 2024-11-20 |
0.1923 USDT |
2,439,777.2796 HFT |
0.1787 USDT |
0.1721 USDT |
0.2110 USDT |
0.1822 USDT |
| 2024-11-19 |
0.1803 USDT |
530,051.3839 HFT |
0.1824 USDT |
0.1753 USDT |
0.1870 USDT |
0.1758 USDT |
| 2024-11-18 |
0.1793 USDT |
2,035,793.5126 HFT |
0.1624 USDT |
0.1616 USDT |
0.2050 USDT |
0.1785 USDT |
| 2024-11-17 |
0.1621 USDT |
851,352.7379 HFT |
0.1648 USDT |
0.1548 USDT |
0.1658 USDT |
0.1605 USDT |
| 2024-11-16 |
0.1577 USDT |
409,964.9273 HFT |
0.1500 USDT |
0.1493 USDT |
0.1639 USDT |
0.1613 USDT |
| 2024-11-15 |
0.1434 USDT |
237,357.3160 HFT |
0.1416 USDT |
0.1361 USDT |
0.1515 USDT |
0.1513 USDT |
| 2024-11-14 |
0.1438 USDT |
414,031.4541 HFT |
0.1435 USDT |
0.1372 USDT |
0.1502 USDT |
0.1438 USDT |
| 2024-11-13 |
0.1446 USDT |
952,503.5526 HFT |
0.1479 USDT |
0.1334 USDT |
0.1499 USDT |
0.1479 USDT |
| 2024-11-12 |
0.1488 USDT |
792,588.5180 HFT |
0.1579 USDT |
0.1383 USDT |
0.1585 USDT |
0.1466 USDT |
| 2024-11-11 |
0.1503 USDT |
718,237.2248 HFT |
0.1489 USDT |
0.1433 USDT |
0.1553 USDT |
0.1553 USDT |
| 2024-11-10 |
0.1466 USDT |
592,869.3474 HFT |
0.1390 USDT |
0.1369 USDT |
0.1522 USDT |
0.1522 USDT |
| 2024-11-09 |
0.1343 USDT |
738,708.4003 HFT |
0.1304 USDT |
0.1290 USDT |
0.1393 USDT |
0.1350 USDT |
| 2024-11-08 |
0.1291 USDT |
340,528.7217 HFT |
0.1309 USDT |
0.1255 USDT |
0.1326 USDT |
0.1299 USDT |
| 2024-11-07 |
0.1282 USDT |
414,145.4065 HFT |
0.1282 USDT |
0.1251 USDT |
0.1306 USDT |
0.1301 USDT |
| 2024-11-06 |
0.1231 USDT |
530,156.0817 HFT |
0.1154 USDT |
0.1154 USDT |
0.1286 USDT |
0.1277 USDT |
| 2024-11-05 |
0.1156 USDT |
289,781.9089 HFT |
0.1127 USDT |
0.1127 USDT |
0.1186 USDT |
0.1160 USDT |
| 2024-11-04 |
0.1152 USDT |
299,553.6115 HFT |
0.1160 USDT |
0.1119 USDT |
0.1183 USDT |
0.1131 USDT |
| 2024-11-03 |
0.1147 USDT |
251,876.5471 HFT |
0.1208 USDT |
0.1114 USDT |
0.1209 USDT |
0.1162 USDT |