Identifier on Kucoin: HFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-03 |
0.5442 USDT |
1,029,980.6098 HFT |
0.5616 USDT |
0.5248 USDT |
0.5617 USDT |
0.5595 USDT |
| 2023-05-02 |
0.5551 USDT |
560,509.7575 HFT |
0.5511 USDT |
0.5470 USDT |
0.5654 USDT |
0.5614 USDT |
| 2023-05-01 |
0.5656 USDT |
1,356,953.0515 HFT |
0.5922 USDT |
0.5455 USDT |
0.5956 USDT |
0.5523 USDT |
| 2023-04-30 |
0.6093 USDT |
933,569.1670 HFT |
0.6151 USDT |
0.5843 USDT |
0.6219 USDT |
0.5920 USDT |
| 2023-04-29 |
0.6035 USDT |
424,079.7987 HFT |
0.6052 USDT |
0.5958 USDT |
0.6097 USDT |
0.6076 USDT |
| 2023-04-28 |
0.6081 USDT |
841,489.1098 HFT |
0.6141 USDT |
0.5921 USDT |
0.6216 USDT |
0.6037 USDT |
| 2023-04-27 |
0.6115 USDT |
1,361,228.1030 HFT |
0.5991 USDT |
0.5960 USDT |
0.6324 USDT |
0.6172 USDT |
| 2023-04-26 |
0.6119 USDT |
1,946,931.6711 HFT |
0.6049 USDT |
0.5583 USDT |
0.6500 USDT |
0.5805 USDT |
| 2023-04-25 |
0.5612 USDT |
1,543,902.4644 HFT |
0.5778 USDT |
0.5445 USDT |
0.5802 USDT |
0.5676 USDT |
| 2023-04-24 |
0.5725 USDT |
1,116,070.5801 HFT |
0.5819 USDT |
0.5579 USDT |
0.5918 USDT |
0.5775 USDT |
| 2023-04-23 |
0.5852 USDT |
727,662.3451 HFT |
0.6035 USDT |
0.5668 USDT |
0.6057 USDT |
0.5817 USDT |
| 2023-04-22 |
0.5945 USDT |
743,670.1585 HFT |
0.5891 USDT |
0.5803 USDT |
0.6034 USDT |
0.6009 USDT |
| 2023-04-21 |
0.6131 USDT |
1,435,452.0833 HFT |
0.6263 USDT |
0.5801 USDT |
0.6485 USDT |
0.5914 USDT |
| 2023-04-20 |
0.6285 USDT |
1,312,090.9138 HFT |
0.6419 USDT |
0.6062 USDT |
0.6499 USDT |
0.6288 USDT |
| 2023-04-19 |
0.6595 USDT |
1,758,128.2394 HFT |
0.7117 USDT |
0.6200 USDT |
0.7118 USDT |
0.6494 USDT |
| 2023-04-18 |
0.7202 USDT |
1,694,213.9472 HFT |
0.7225 USDT |
0.6968 USDT |
0.7410 USDT |
0.7125 USDT |
| 2023-04-17 |
0.7486 USDT |
3,874,560.6446 HFT |
0.7627 USDT |
0.6918 USDT |
0.8047 USDT |
0.7240 USDT |
| 2023-04-16 |
0.7264 USDT |
2,209,025.0076 HFT |
0.7102 USDT |
0.6897 USDT |
0.7505 USDT |
0.7311 USDT |
| 2023-04-15 |
0.7232 USDT |
2,815,134.1903 HFT |
0.7146 USDT |
0.6988 USDT |
0.7545 USDT |
0.7049 USDT |
| 2023-04-14 |
0.6830 USDT |
4,471,700.9138 HFT |
0.6316 USDT |
0.6303 USDT |
0.7440 USDT |
0.7313 USDT |
| 2023-04-13 |
0.6238 USDT |
1,181,855.0974 HFT |
0.6093 USDT |
0.6045 USDT |
0.6366 USDT |
0.6318 USDT |
| 2023-04-12 |
0.6013 USDT |
1,454,878.2993 HFT |
0.6190 USDT |
0.5819 USDT |
0.6191 USDT |
0.6059 USDT |
| 2023-04-11 |
0.6236 USDT |
1,127,864.3819 HFT |
0.6203 USDT |
0.6124 USDT |
0.6463 USDT |
0.6156 USDT |
| 2023-04-10 |
0.5999 USDT |
679,368.9324 HFT |
0.6053 USDT |
0.5899 USDT |
0.6129 USDT |
0.5998 USDT |
| 2023-04-09 |
0.6008 USDT |
696,873.5703 HFT |
0.5936 USDT |
0.5883 USDT |
0.6143 USDT |
0.6055 USDT |
| 2023-04-08 |
0.6088 USDT |
835,423.4755 HFT |
0.6157 USDT |
0.5925 USDT |
0.6273 USDT |
0.5946 USDT |
| 2023-04-07 |
0.6285 USDT |
1,137,720.7724 HFT |
0.6610 USDT |
0.6078 USDT |
0.6673 USDT |
0.6155 USDT |
| 2023-04-06 |
0.6467 USDT |
2,649,190.5615 HFT |
0.6441 USDT |
0.6251 USDT |
0.6810 USDT |
0.6657 USDT |
| 2023-04-05 |
0.6231 USDT |
2,849,208.2835 HFT |
0.5858 USDT |
0.5834 USDT |
0.6667 USDT |
0.6511 USDT |
| 2023-04-04 |
0.5789 USDT |
993,362.8504 HFT |
0.5661 USDT |
0.5617 USDT |
0.5959 USDT |
0.5836 USDT |
| 2023-04-03 |
0.5698 USDT |
1,134,294.0076 HFT |
0.5785 USDT |
0.5515 USDT |
0.5833 USDT |
0.5674 USDT |