Identifier on Kucoin: HFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-22 |
0.4300 USDT |
165,557.1835 HFT |
0.4358 USDT |
0.4200 USDT |
0.4428 USDT |
0.4403 USDT |
| 2023-05-21 |
0.4431 USDT |
195,602.4287 HFT |
0.4637 USDT |
0.4322 USDT |
0.4644 USDT |
0.4370 USDT |
| 2023-05-20 |
0.4580 USDT |
102,846.0292 HFT |
0.4661 USDT |
0.4539 USDT |
0.4661 USDT |
0.4625 USDT |
| 2023-05-19 |
0.4577 USDT |
144,737.9063 HFT |
0.4524 USDT |
0.4463 USDT |
0.4711 USDT |
0.4645 USDT |
| 2023-05-18 |
0.4494 USDT |
162,993.3823 HFT |
0.4601 USDT |
0.4362 USDT |
0.4627 USDT |
0.4557 USDT |
| 2023-05-17 |
0.4479 USDT |
225,959.2263 HFT |
0.4481 USDT |
0.4333 USDT |
0.4605 USDT |
0.4557 USDT |
| 2023-05-16 |
0.4446 USDT |
401,106.8982 HFT |
0.4478 USDT |
0.4376 USDT |
0.4525 USDT |
0.4476 USDT |
| 2023-05-15 |
0.4587 USDT |
475,091.7961 HFT |
0.4527 USDT |
0.4443 USDT |
0.4692 USDT |
0.4535 USDT |
| 2023-05-14 |
0.4471 USDT |
312,967.0719 HFT |
0.4483 USDT |
0.4368 USDT |
0.4620 USDT |
0.4477 USDT |
| 2023-05-13 |
0.4435 USDT |
311,095.8948 HFT |
0.4553 USDT |
0.4362 USDT |
0.4556 USDT |
0.4517 USDT |
| 2023-05-12 |
0.4281 USDT |
888,776.7351 HFT |
0.4394 USDT |
0.4141 USDT |
0.4528 USDT |
0.4521 USDT |
| 2023-05-11 |
0.4495 USDT |
691,666.0310 HFT |
0.4755 USDT |
0.4278 USDT |
0.4755 USDT |
0.4380 USDT |
| 2023-05-10 |
0.4641 USDT |
1,119,713.9154 HFT |
0.4611 USDT |
0.4450 USDT |
0.4834 USDT |
0.4723 USDT |
| 2023-05-09 |
0.4511 USDT |
914,121.7359 HFT |
0.4538 USDT |
0.4388 USDT |
0.4623 USDT |
0.4602 USDT |
| 2023-05-08 |
0.4645 USDT |
1,674,453.2124 HFT |
0.5016 USDT |
0.4315 USDT |
0.5056 USDT |
0.4356 USDT |
| 2023-05-07 |
0.5044 USDT |
538,268.3311 HFT |
0.5031 USDT |
0.4975 USDT |
0.5145 USDT |
0.5043 USDT |
| 2023-05-06 |
0.5098 USDT |
968,419.1857 HFT |
0.5397 USDT |
0.4863 USDT |
0.5431 USDT |
0.5034 USDT |
| 2023-05-05 |
0.5364 USDT |
657,549.2658 HFT |
0.5380 USDT |
0.5262 USDT |
0.5454 USDT |
0.5401 USDT |
| 2023-05-04 |
0.5526 USDT |
747,165.8542 HFT |
0.5640 USDT |
0.5434 USDT |
0.5658 USDT |
0.5460 USDT |