Identifier on Kucoin: HFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
0.3474 USDT |
113,835.1945 HFT |
0.3504 USDT |
0.3410 USDT |
0.3539 USDT |
0.3451 USDT |
| 2023-07-10 |
0.3464 USDT |
123,386.7949 HFT |
0.3504 USDT |
0.3371 USDT |
0.3545 USDT |
0.3545 USDT |
| 2023-07-09 |
0.3557 USDT |
93,730.8523 HFT |
0.3587 USDT |
0.3503 USDT |
0.3625 USDT |
0.3503 USDT |
| 2023-07-08 |
0.3602 USDT |
66,197.0863 HFT |
0.3574 USDT |
0.3555 USDT |
0.3638 USDT |
0.3577 USDT |
| 2023-07-07 |
0.3583 USDT |
160,861.1101 HFT |
0.3562 USDT |
0.3519 USDT |
0.3688 USDT |
0.3571 USDT |
| 2023-07-06 |
0.3740 USDT |
119,410.5429 HFT |
0.3770 USDT |
0.3602 USDT |
0.3871 USDT |
0.3602 USDT |
| 2023-07-05 |
0.3868 USDT |
172,997.7694 HFT |
0.3870 USDT |
0.3722 USDT |
0.3985 USDT |
0.3767 USDT |
| 2023-07-04 |
0.3840 USDT |
159,999.7925 HFT |
0.3905 USDT |
0.3762 USDT |
0.3905 USDT |
0.3777 USDT |
| 2023-07-03 |
0.3855 USDT |
163,626.0243 HFT |
0.3722 USDT |
0.3712 USDT |
0.3954 USDT |
0.3898 USDT |
| 2023-07-02 |
0.3709 USDT |
154,749.0444 HFT |
0.3829 USDT |
0.3600 USDT |
0.3834 USDT |
0.3699 USDT |
| 2023-07-01 |
0.3761 USDT |
110,708.4278 HFT |
0.3799 USDT |
0.3699 USDT |
0.3813 USDT |
0.3766 USDT |
| 2023-06-30 |
0.3687 USDT |
266,061.0876 HFT |
0.3599 USDT |
0.3469 USDT |
0.3860 USDT |
0.3791 USDT |
| 2023-06-29 |
0.3648 USDT |
155,107.8290 HFT |
0.3647 USDT |
0.3570 USDT |
0.3740 USDT |
0.3609 USDT |
| 2023-06-28 |
0.3738 USDT |
206,205.2307 HFT |
0.3884 USDT |
0.3558 USDT |
0.3884 USDT |
0.3647 USDT |
| 2023-06-27 |
0.3937 USDT |
297,182.8232 HFT |
0.3837 USDT |
0.3833 USDT |
0.4022 USDT |
0.3880 USDT |
| 2023-06-26 |
0.3849 USDT |
157,840.2925 HFT |
0.3929 USDT |
0.3782 USDT |
0.3966 USDT |
0.3823 USDT |
| 2023-06-25 |
0.3906 USDT |
265,798.7850 HFT |
0.3758 USDT |
0.3758 USDT |
0.4023 USDT |
0.3884 USDT |
| 2023-06-24 |
0.3799 USDT |
190,378.9525 HFT |
0.3953 USDT |
0.3678 USDT |
0.3959 USDT |
0.3716 USDT |
| 2023-06-23 |
0.3904 USDT |
126,636.8730 HFT |
0.3769 USDT |
0.3769 USDT |
0.4050 USDT |
0.3991 USDT |
| 2023-06-22 |
0.3849 USDT |
193,447.8568 HFT |
0.3814 USDT |
0.3767 USDT |
0.3972 USDT |
0.3799 USDT |
| 2023-06-21 |
0.3761 USDT |
211,514.0274 HFT |
0.3687 USDT |
0.3661 USDT |
0.3877 USDT |
0.3819 USDT |
| 2023-06-20 |
0.3551 USDT |
264,750.2660 HFT |
0.3501 USDT |
0.3430 USDT |
0.3670 USDT |
0.3662 USDT |
| 2023-06-19 |
0.3483 USDT |
131,139.4524 HFT |
0.3441 USDT |
0.3427 USDT |
0.3533 USDT |
0.3493 USDT |
| 2023-06-18 |
0.3531 USDT |
79,678.2208 HFT |
0.3590 USDT |
0.3470 USDT |
0.3623 USDT |
0.3490 USDT |
| 2023-06-17 |
0.3607 USDT |
61,947.3642 HFT |
0.3551 USDT |
0.3517 USDT |
0.3671 USDT |
0.3590 USDT |
| 2023-06-16 |
0.3485 USDT |
115,362.2727 HFT |
0.3497 USDT |
0.3414 USDT |
0.3584 USDT |
0.3584 USDT |
| 2023-06-15 |
0.3396 USDT |
212,940.5050 HFT |
0.3428 USDT |
0.3292 USDT |
0.3566 USDT |
0.3518 USDT |
| 2023-06-14 |
0.3554 USDT |
287,644.8023 HFT |
0.3600 USDT |
0.3404 USDT |
0.3656 USDT |
0.3472 USDT |
| 2023-06-13 |
0.3622 USDT |
295,813.6111 HFT |
0.3558 USDT |
0.3539 USDT |
0.3697 USDT |
0.3621 USDT |
| 2023-06-12 |
0.3397 USDT |
142,709.0897 HFT |
0.3402 USDT |
0.3288 USDT |
0.3533 USDT |
0.3529 USDT |
| 2023-06-11 |
0.3364 USDT |
295,501.7619 HFT |
0.3355 USDT |
0.3276 USDT |
0.3458 USDT |
0.3427 USDT |
| 2023-06-10 |
0.3389 USDT |
635,697.5109 HFT |
0.4083 USDT |
0.3141 USDT |
0.4083 USDT |
0.3335 USDT |
| 2023-06-09 |
0.4089 USDT |
205,737.8839 HFT |
0.4067 USDT |
0.3984 USDT |
0.4192 USDT |
0.4084 USDT |
| 2023-06-08 |
0.4016 USDT |
167,020.6541 HFT |
0.3997 USDT |
0.3890 USDT |
0.4134 USDT |
0.4053 USDT |
| 2023-06-07 |
0.4157 USDT |
224,396.8543 HFT |
0.4342 USDT |
0.3957 USDT |
0.4344 USDT |
0.3968 USDT |
| 2023-06-06 |
0.4113 USDT |
237,207.2074 HFT |
0.4108 USDT |
0.3900 USDT |
0.4390 USDT |
0.4335 USDT |
| 2023-06-05 |
0.4286 USDT |
295,437.8222 HFT |
0.4602 USDT |
0.4005 USDT |
0.4625 USDT |
0.4110 USDT |
| 2023-06-04 |
0.4659 USDT |
59,166.9467 HFT |
0.4634 USDT |
0.4575 USDT |
0.4725 USDT |
0.4647 USDT |
| 2023-06-03 |
0.4653 USDT |
89,012.3995 HFT |
0.4731 USDT |
0.4597 USDT |
0.4731 USDT |
0.4627 USDT |
| 2023-06-02 |
0.4570 USDT |
84,706.5644 HFT |
0.4477 USDT |
0.4441 USDT |
0.4674 USDT |
0.4674 USDT |
| 2023-06-01 |
0.4458 USDT |
195,429.9340 HFT |
0.4496 USDT |
0.4360 USDT |
0.4585 USDT |
0.4531 USDT |
| 2023-05-31 |
0.4568 USDT |
275,973.6763 HFT |
0.4836 USDT |
0.4340 USDT |
0.4836 USDT |
0.4442 USDT |
| 2023-05-30 |
0.4852 USDT |
494,085.5054 HFT |
0.4682 USDT |
0.4662 USDT |
0.5075 USDT |
0.4893 USDT |
| 2023-05-29 |
0.4640 USDT |
487,349.2484 HFT |
0.4685 USDT |
0.4485 USDT |
0.4839 USDT |
0.4665 USDT |
| 2023-05-28 |
0.4529 USDT |
272,864.0890 HFT |
0.4381 USDT |
0.4380 USDT |
0.4683 USDT |
0.4683 USDT |
| 2023-05-27 |
0.4397 USDT |
117,077.8347 HFT |
0.4398 USDT |
0.4332 USDT |
0.4455 USDT |
0.4390 USDT |
| 2023-05-26 |
0.4439 USDT |
82,591.3748 HFT |
0.4398 USDT |
0.4371 USDT |
0.4517 USDT |
0.4414 USDT |
| 2023-05-25 |
0.4461 USDT |
137,820.1202 HFT |
0.4507 USDT |
0.4383 USDT |
0.4562 USDT |
0.4456 USDT |
| 2023-05-24 |
0.4386 USDT |
175,040.0469 HFT |
0.4518 USDT |
0.4247 USDT |
0.4529 USDT |
0.4529 USDT |
| 2023-05-23 |
0.4505 USDT |
184,634.5398 HFT |
0.4410 USDT |
0.4378 USDT |
0.4576 USDT |
0.4522 USDT |