Identifier on Kucoin: HFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-06 |
0.2680 USDT |
4,179,501.8748 HFT |
0.2598 USDT |
0.2566 USDT |
0.2784 USDT |
0.2783 USDT |
| 2023-11-05 |
0.2598 USDT |
1,652,340.0446 HFT |
0.2599 USDT |
0.2514 USDT |
0.2666 USDT |
0.2591 USDT |
| 2023-11-04 |
0.2558 USDT |
2,812,222.2595 HFT |
0.2494 USDT |
0.2457 USDT |
0.2636 USDT |
0.2578 USDT |
| 2023-11-03 |
0.2516 USDT |
3,782,239.8856 HFT |
0.2631 USDT |
0.2450 USDT |
0.2631 USDT |
0.2491 USDT |
| 2023-11-02 |
0.2838 USDT |
3,427,442.1326 HFT |
0.2858 USDT |
0.2618 USDT |
0.2974 USDT |
0.2710 USDT |
| 2023-11-01 |
0.2655 USDT |
2,915,601.1692 HFT |
0.2633 USDT |
0.2525 USDT |
0.2862 USDT |
0.2835 USDT |
| 2023-10-31 |
0.2704 USDT |
2,463,103.1738 HFT |
0.2805 USDT |
0.2524 USDT |
0.2870 USDT |
0.2624 USDT |
| 2023-10-30 |
0.2799 USDT |
2,482,373.8045 HFT |
0.2766 USDT |
0.2718 USDT |
0.2890 USDT |
0.2802 USDT |
| 2023-10-29 |
0.2762 USDT |
1,577,751.2246 HFT |
0.2766 USDT |
0.2707 USDT |
0.2797 USDT |
0.2769 USDT |
| 2023-10-28 |
0.2725 USDT |
1,162,552.8110 HFT |
0.2651 USDT |
0.2647 USDT |
0.2768 USDT |
0.2749 USDT |
| 2023-10-27 |
0.2681 USDT |
1,196,791.4202 HFT |
0.2725 USDT |
0.2616 USDT |
0.2780 USDT |
0.2650 USDT |
| 2023-10-26 |
0.2720 USDT |
1,243,606.2183 HFT |
0.2728 USDT |
0.2609 USDT |
0.2805 USDT |
0.2703 USDT |
| 2023-10-25 |
0.2633 USDT |
1,328,951.1241 HFT |
0.2606 USDT |
0.2510 USDT |
0.2842 USDT |
0.2730 USDT |
| 2023-10-24 |
0.2551 USDT |
1,593,000.3050 HFT |
0.2415 USDT |
0.2393 USDT |
0.2668 USDT |
0.2602 USDT |
| 2023-10-23 |
0.2320 USDT |
881,224.5060 HFT |
0.2325 USDT |
0.2278 USDT |
0.2425 USDT |
0.2386 USDT |
| 2023-10-22 |
0.2275 USDT |
1,546,675.5453 HFT |
0.2255 USDT |
0.2209 USDT |
0.2346 USDT |
0.2263 USDT |
| 2023-10-21 |
0.2259 USDT |
1,269,489.1228 HFT |
0.2216 USDT |
0.2197 USDT |
0.2307 USDT |
0.2282 USDT |
| 2023-10-20 |
0.2187 USDT |
912,627.4657 HFT |
0.2114 USDT |
0.2089 USDT |
0.2266 USDT |
0.2245 USDT |
| 2023-10-19 |
0.2130 USDT |
1,337,004.2495 HFT |
0.2145 USDT |
0.2058 USDT |
0.2209 USDT |
0.2082 USDT |
| 2023-10-18 |
0.2339 USDT |
1,197,036.8251 HFT |
0.2469 USDT |
0.2152 USDT |
0.2474 USDT |
0.2157 USDT |
| 2023-10-17 |
0.2595 USDT |
531,260.7967 HFT |
0.2700 USDT |
0.2469 USDT |
0.2718 USDT |
0.2507 USDT |
| 2023-10-16 |
0.2762 USDT |
238,668.7199 HFT |
0.2760 USDT |
0.2683 USDT |
0.2833 USDT |
0.2729 USDT |
| 2023-10-15 |
0.2772 USDT |
454,395.9852 HFT |
0.2831 USDT |
0.2652 USDT |
0.2841 USDT |
0.2774 USDT |
| 2023-10-14 |
0.2828 USDT |
697,856.3194 HFT |
0.2899 USDT |
0.2781 USDT |
0.2907 USDT |
0.2817 USDT |
| 2023-10-13 |
0.3007 USDT |
181,208.7157 HFT |
0.3025 USDT |
0.2939 USDT |
0.3129 USDT |
0.2956 USDT |
| 2023-10-12 |
0.3076 USDT |
214,511.3971 HFT |
0.2975 USDT |
0.2931 USDT |
0.3186 USDT |
0.3059 USDT |
| 2023-10-11 |
0.2970 USDT |
49,887.7287 HFT |
0.2964 USDT |
0.2926 USDT |
0.3012 USDT |
0.2984 USDT |
| 2023-10-10 |
0.3029 USDT |
101,045.1657 HFT |
0.3040 USDT |
0.2949 USDT |
0.3134 USDT |
0.2953 USDT |
| 2023-10-09 |
0.3143 USDT |
61,626.5082 HFT |
0.3244 USDT |
0.3027 USDT |
0.3295 USDT |
0.3032 USDT |
| 2023-10-08 |
0.3213 USDT |
28,661.7144 HFT |
0.3213 USDT |
0.3175 USDT |
0.3257 USDT |
0.3240 USDT |
| 2023-10-07 |
0.3242 USDT |
92,971.4981 HFT |
0.3246 USDT |
0.3181 USDT |
0.3297 USDT |
0.3213 USDT |
| 2023-10-06 |
0.3218 USDT |
31,576.9989 HFT |
0.3159 USDT |
0.3143 USDT |
0.3274 USDT |
0.3258 USDT |
| 2023-10-05 |
0.3225 USDT |
24,949.5013 HFT |
0.3303 USDT |
0.3178 USDT |
0.3340 USDT |
0.3198 USDT |
| 2023-10-04 |
0.3267 USDT |
32,233.5729 HFT |
0.3274 USDT |
0.3190 USDT |
0.3326 USDT |
0.3305 USDT |
| 2023-10-03 |
0.3335 USDT |
29,880.6909 HFT |
0.3342 USDT |
0.3271 USDT |
0.3374 USDT |
0.3303 USDT |
| 2023-10-02 |
0.3376 USDT |
108,241.7349 HFT |
0.3509 USDT |
0.3269 USDT |
0.3535 USDT |
0.3318 USDT |
| 2023-10-01 |
0.3446 USDT |
37,329.8755 HFT |
0.3330 USDT |
0.3314 USDT |
0.3537 USDT |
0.3434 USDT |
| 2023-09-30 |
0.3404 USDT |
125,034.4566 HFT |
0.3344 USDT |
0.3332 USDT |
0.3465 USDT |
0.3356 USDT |
| 2023-09-29 |
0.3336 USDT |
58,961.1748 HFT |
0.3268 USDT |
0.3258 USDT |
0.3361 USDT |
0.3346 USDT |
| 2023-09-28 |
0.3195 USDT |
97,046.4144 HFT |
0.3089 USDT |
0.3089 USDT |
0.3297 USDT |
0.3277 USDT |
| 2023-09-27 |
0.3077 USDT |
106,410.0795 HFT |
0.3058 USDT |
0.3016 USDT |
0.3130 USDT |
0.3068 USDT |
| 2023-09-26 |
0.3058 USDT |
222,872.1538 HFT |
0.3054 USDT |
0.3022 USDT |
0.3075 USDT |
0.3055 USDT |
| 2023-09-25 |
0.3037 USDT |
64,233.6842 HFT |
0.3002 USDT |
0.2965 USDT |
0.3077 USDT |
0.3049 USDT |
| 2023-09-24 |
0.3038 USDT |
74,547.6287 HFT |
0.3074 USDT |
0.3012 USDT |
0.3074 USDT |
0.3039 USDT |
| 2023-09-23 |
0.3094 USDT |
74,645.4341 HFT |
0.3123 USDT |
0.3027 USDT |
0.3153 USDT |
0.3065 USDT |
| 2023-09-22 |
0.3103 USDT |
123,593.4276 HFT |
0.3084 USDT |
0.3045 USDT |
0.3138 USDT |
0.3124 USDT |
| 2023-09-21 |
0.3127 USDT |
133,426.8828 HFT |
0.3220 USDT |
0.3065 USDT |
0.3239 USDT |
0.3092 USDT |
| 2023-09-20 |
0.3201 USDT |
179,687.6696 HFT |
0.3268 USDT |
0.3143 USDT |
0.3277 USDT |
0.3221 USDT |
| 2023-09-19 |
0.3248 USDT |
116,317.2719 HFT |
0.3216 USDT |
0.3198 USDT |
0.3277 USDT |
0.3249 USDT |
| 2023-09-18 |
0.3169 USDT |
158,271.9081 HFT |
0.3107 USDT |
0.3056 USDT |
0.3248 USDT |
0.3211 USDT |