Identifier on Kucoin: HFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-27 |
0.3303 USDT |
203,341.6543 HFT |
0.3262 USDT |
0.3232 USDT |
0.3369 USDT |
0.3312 USDT |
| 2023-07-26 |
0.3325 USDT |
190,814.7644 HFT |
0.3340 USDT |
0.3288 USDT |
0.3363 USDT |
0.3359 USDT |
| 2023-07-25 |
0.3339 USDT |
144,386.5727 HFT |
0.3316 USDT |
0.3309 USDT |
0.3395 USDT |
0.3343 USDT |
| 2023-07-24 |
0.3418 USDT |
152,121.1021 HFT |
0.3555 USDT |
0.3272 USDT |
0.3560 USDT |
0.3287 USDT |
| 2023-07-23 |
0.3562 USDT |
45,808.0413 HFT |
0.3520 USDT |
0.3515 USDT |
0.3602 USDT |
0.3568 USDT |
| 2023-07-22 |
0.3592 USDT |
91,276.0503 HFT |
0.3608 USDT |
0.3519 USDT |
0.3657 USDT |
0.3545 USDT |
| 2023-07-21 |
0.3622 USDT |
103,966.0163 HFT |
0.3649 USDT |
0.3579 USDT |
0.3700 USDT |
0.3599 USDT |
| 2023-07-20 |
0.3633 USDT |
142,382.9408 HFT |
0.3590 USDT |
0.3571 USDT |
0.3707 USDT |
0.3646 USDT |
| 2023-07-19 |
0.3622 USDT |
175,786.7263 HFT |
0.3556 USDT |
0.3551 USDT |
0.3681 USDT |
0.3592 USDT |
| 2023-07-18 |
0.3611 USDT |
273,305.3569 HFT |
0.3701 USDT |
0.3488 USDT |
0.3752 USDT |
0.3517 USDT |
| 2023-07-17 |
0.3708 USDT |
343,971.9952 HFT |
0.3680 USDT |
0.3562 USDT |
0.3833 USDT |
0.3715 USDT |
| 2023-07-16 |
0.3650 USDT |
123,559.6984 HFT |
0.3669 USDT |
0.3566 USDT |
0.3729 USDT |
0.3660 USDT |
| 2023-07-15 |
0.3662 USDT |
69,291.8052 HFT |
0.3635 USDT |
0.3591 USDT |
0.3722 USDT |
0.3685 USDT |
| 2023-07-14 |
0.3824 USDT |
912,323.1944 HFT |
0.3743 USDT |
0.3552 USDT |
0.3881 USDT |
0.3606 USDT |
| 2023-07-13 |
0.3559 USDT |
178,888.9701 HFT |
0.3459 USDT |
0.3410 USDT |
0.3755 USDT |
0.3751 USDT |
| 2023-07-12 |
0.3503 USDT |
118,195.1703 HFT |
0.3456 USDT |
0.3430 USDT |
0.3554 USDT |
0.3441 USDT |
| 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 |