Identifier on Kucoin: HFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-17 |
0.3146 USDT |
180,712.1752 HFT |
0.3201 USDT |
0.3048 USDT |
0.3208 USDT |
0.3106 USDT |
| 2023-09-16 |
0.3184 USDT |
151,451.6165 HFT |
0.3204 USDT |
0.3117 USDT |
0.3252 USDT |
0.3169 USDT |
| 2023-09-15 |
0.3129 USDT |
99,293.8703 HFT |
0.3123 USDT |
0.3098 USDT |
0.3167 USDT |
0.3159 USDT |
| 2023-09-14 |
0.3136 USDT |
272,311.1623 HFT |
0.3109 USDT |
0.3073 USDT |
0.3196 USDT |
0.3124 USDT |
| 2023-09-13 |
0.3049 USDT |
365,488.7316 HFT |
0.2978 USDT |
0.2967 USDT |
0.3127 USDT |
0.3124 USDT |
| 2023-09-12 |
0.2985 USDT |
485,780.8381 HFT |
0.2924 USDT |
0.2917 USDT |
0.3055 USDT |
0.3002 USDT |
| 2023-09-11 |
0.2959 USDT |
441,434.7938 HFT |
0.3114 USDT |
0.2855 USDT |
0.3134 USDT |
0.2898 USDT |
| 2023-09-10 |
0.3120 USDT |
728,253.3987 HFT |
0.3303 USDT |
0.2967 USDT |
0.3303 USDT |
0.3143 USDT |
| 2023-09-09 |
0.3341 USDT |
434,172.8553 HFT |
0.3439 USDT |
0.3266 USDT |
0.3439 USDT |
0.3305 USDT |
| 2023-09-08 |
0.3542 USDT |
908,559.4757 HFT |
0.3785 USDT |
0.3381 USDT |
0.3923 USDT |
0.3437 USDT |
| 2023-09-07 |
0.3655 USDT |
1,083,766.7798 HFT |
0.3460 USDT |
0.3342 USDT |
0.3883 USDT |
0.3730 USDT |
| 2023-09-06 |
0.3428 USDT |
509,688.1314 HFT |
0.3420 USDT |
0.3362 USDT |
0.3508 USDT |
0.3441 USDT |
| 2023-09-05 |
0.3410 USDT |
210,868.1022 HFT |
0.3361 USDT |
0.3325 USDT |
0.3487 USDT |
0.3432 USDT |
| 2023-09-04 |
0.3348 USDT |
355,425.2411 HFT |
0.3336 USDT |
0.3279 USDT |
0.3420 USDT |
0.3388 USDT |
| 2023-09-03 |
0.3359 USDT |
359,318.1153 HFT |
0.3418 USDT |
0.3290 USDT |
0.3464 USDT |
0.3317 USDT |
| 2023-09-02 |
0.3322 USDT |
980,481.3200 HFT |
0.3180 USDT |
0.3137 USDT |
0.3540 USDT |
0.3428 USDT |
| 2023-09-01 |
0.3150 USDT |
348,365.9818 HFT |
0.3168 USDT |
0.3084 USDT |
0.3224 USDT |
0.3176 USDT |
| 2023-08-31 |
0.3207 USDT |
233,538.7682 HFT |
0.3243 USDT |
0.3100 USDT |
0.3260 USDT |
0.3148 USDT |
| 2023-08-30 |
0.3234 USDT |
269,401.3593 HFT |
0.3255 USDT |
0.3184 USDT |
0.3282 USDT |
0.3239 USDT |
| 2023-08-29 |
0.3263 USDT |
456,524.3687 HFT |
0.3312 USDT |
0.3127 USDT |
0.3362 USDT |
0.3269 USDT |
| 2023-08-28 |
0.3313 USDT |
119,694.1073 HFT |
0.3365 USDT |
0.3260 USDT |
0.3378 USDT |
0.3330 USDT |
| 2023-08-27 |
0.3329 USDT |
141,249.5404 HFT |
0.3316 USDT |
0.3291 USDT |
0.3365 USDT |
0.3351 USDT |
| 2023-08-26 |
0.3353 USDT |
129,504.5183 HFT |
0.3378 USDT |
0.3306 USDT |
0.3426 USDT |
0.3319 USDT |
| 2023-08-25 |
0.3370 USDT |
222,329.0725 HFT |
0.3486 USDT |
0.3300 USDT |
0.3491 USDT |
0.3333 USDT |
| 2023-08-24 |
0.3443 USDT |
231,080.9779 HFT |
0.3421 USDT |
0.3350 USDT |
0.3533 USDT |
0.3478 USDT |
| 2023-08-23 |
0.3391 USDT |
277,742.7450 HFT |
0.3383 USDT |
0.3284 USDT |
0.3478 USDT |
0.3417 USDT |
| 2023-08-22 |
0.3387 USDT |
211,750.9522 HFT |
0.3336 USDT |
0.3279 USDT |
0.3475 USDT |
0.3308 USDT |
| 2023-08-21 |
0.3333 USDT |
220,404.5069 HFT |
0.3472 USDT |
0.3196 USDT |
0.3486 USDT |
0.3359 USDT |
| 2023-08-20 |
0.3446 USDT |
388,440.5615 HFT |
0.3433 USDT |
0.3387 USDT |
0.3517 USDT |
0.3500 USDT |
| 2023-08-19 |
0.3300 USDT |
228,460.3566 HFT |
0.3243 USDT |
0.3191 USDT |
0.3442 USDT |
0.3402 USDT |
| 2023-08-18 |
0.3172 USDT |
397,687.9680 HFT |
0.3132 USDT |
0.3093 USDT |
0.3291 USDT |
0.3223 USDT |
| 2023-08-17 |
0.3210 USDT |
879,507.3343 HFT |
0.3414 USDT |
0.2871 USDT |
0.3531 USDT |
0.3142 USDT |
| 2023-08-16 |
0.3643 USDT |
558,530.0558 HFT |
0.3679 USDT |
0.3537 USDT |
0.3846 USDT |
0.3580 USDT |
| 2023-08-15 |
0.3745 USDT |
410,491.2112 HFT |
0.3925 USDT |
0.3500 USDT |
0.3934 USDT |
0.3682 USDT |
| 2023-08-14 |
0.3905 USDT |
217,419.1351 HFT |
0.3887 USDT |
0.3819 USDT |
0.3967 USDT |
0.3955 USDT |
| 2023-08-13 |
0.3868 USDT |
135,107.5765 HFT |
0.3787 USDT |
0.3780 USDT |
0.3932 USDT |
0.3919 USDT |
| 2023-08-12 |
0.3822 USDT |
76,057.0374 HFT |
0.3818 USDT |
0.3770 USDT |
0.3873 USDT |
0.3770 USDT |