Identifier on Kucoin: HFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-02 |
0.5864 USDT |
786,381.4894 HFT |
0.5895 USDT |
0.5727 USDT |
0.5967 USDT |
0.5775 USDT |
| 2023-04-01 |
0.5950 USDT |
844,830.0331 HFT |
0.5934 USDT |
0.5828 USDT |
0.6062 USDT |
0.5912 USDT |
| 2023-03-31 |
0.5858 USDT |
1,776,206.4653 HFT |
0.6042 USDT |
0.5593 USDT |
0.6081 USDT |
0.5932 USDT |
| 2023-03-30 |
0.6104 USDT |
1,378,624.5056 HFT |
0.6199 USDT |
0.5974 USDT |
0.6327 USDT |
0.6031 USDT |
| 2023-03-29 |
0.6213 USDT |
1,611,189.1010 HFT |
0.6123 USDT |
0.6085 USDT |
0.6300 USDT |
0.6205 USDT |
| 2023-03-28 |
0.5950 USDT |
1,847,154.7107 HFT |
0.5996 USDT |
0.5803 USDT |
0.6170 USDT |
0.6092 USDT |
| 2023-03-27 |
0.6154 USDT |
1,978,812.4927 HFT |
0.6293 USDT |
0.5862 USDT |
0.6355 USDT |
0.5985 USDT |
| 2023-03-26 |
0.6274 USDT |
1,585,326.7336 HFT |
0.6176 USDT |
0.6115 USDT |
0.6410 USDT |
0.6287 USDT |
| 2023-03-25 |
0.6169 USDT |
1,625,875.6950 HFT |
0.6319 USDT |
0.6020 USDT |
0.6328 USDT |
0.6160 USDT |
| 2023-03-24 |
0.6385 USDT |
1,475,995.2953 HFT |
0.6619 USDT |
0.6079 USDT |
0.6700 USDT |
0.6254 USDT |
| 2023-03-23 |
0.6530 USDT |
2,342,566.5197 HFT |
0.6500 USDT |
0.6400 USDT |
0.6742 USDT |
0.6600 USDT |
| 2023-03-22 |
0.6514 USDT |
2,656,118.6613 HFT |
0.6786 USDT |
0.6167 USDT |
0.6786 USDT |
0.6474 USDT |
| 2023-03-21 |
0.6691 USDT |
2,507,111.6737 HFT |
0.6738 USDT |
0.6465 USDT |
0.6929 USDT |
0.6780 USDT |
| 2023-03-20 |
0.6910 USDT |
2,906,423.8167 HFT |
0.7182 USDT |
0.6595 USDT |
0.7319 USDT |
0.6788 USDT |
| 2023-03-19 |
0.7257 USDT |
2,244,708.6321 HFT |
0.7209 USDT |
0.6993 USDT |
0.7561 USDT |
0.7172 USDT |
| 2023-03-18 |
0.7574 USDT |
4,760,366.1641 HFT |
0.7313 USDT |
0.7028 USDT |
0.7926 USDT |
0.7390 USDT |
| 2023-03-17 |
0.7201 USDT |
2,582,865.3823 HFT |
0.7032 USDT |
0.6984 USDT |
0.7333 USDT |
0.7223 USDT |
| 2023-03-16 |
0.7043 USDT |
2,424,330.9457 HFT |
0.7222 USDT |
0.6850 USDT |
0.7334 USDT |
0.7050 USDT |
| 2023-03-15 |
0.7141 USDT |
3,247,974.0102 HFT |
0.7415 USDT |
0.6692 USDT |
0.7488 USDT |
0.7176 USDT |