Identifier on Kucoin: HFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-27 |
0.7170 USDT |
1,853,257.1014 HFT |
0.7421 USDT |
0.6895 USDT |
0.7492 USDT |
0.7084 USDT |
| 2023-02-26 |
0.7234 USDT |
2,569,004.9757 HFT |
0.6631 USDT |
0.6582 USDT |
0.7746 USDT |
0.7549 USDT |
| 2023-02-25 |
0.6658 USDT |
1,306,746.1962 HFT |
0.6581 USDT |
0.6300 USDT |
0.7091 USDT |
0.6365 USDT |
| 2023-02-24 |
0.6758 USDT |
2,181,597.9954 HFT |
0.7223 USDT |
0.6355 USDT |
0.7389 USDT |
0.6465 USDT |
| 2023-02-23 |
0.7209 USDT |
2,432,614.8232 HFT |
0.7305 USDT |
0.6862 USDT |
0.7605 USDT |
0.7178 USDT |
| 2023-02-22 |
0.7169 USDT |
2,164,987.8591 HFT |
0.7636 USDT |
0.6666 USDT |
0.7793 USDT |
0.7028 USDT |
| 2023-02-21 |
0.7781 USDT |
2,513,117.5468 HFT |
0.7799 USDT |
0.7344 USDT |
0.8379 USDT |
0.7459 USDT |
| 2023-02-20 |
0.8100 USDT |
3,161,222.5635 HFT |
0.8271 USDT |
0.7650 USDT |
0.8761 USDT |
0.7783 USDT |
| 2023-02-19 |
0.8237 USDT |
4,223,523.6318 HFT |
0.8091 USDT |
0.7800 USDT |
0.8705 USDT |
0.8136 USDT |
| 2023-02-18 |
0.8715 USDT |
5,497,258.5747 HFT |
0.8323 USDT |
0.8113 USDT |
0.9500 USDT |
0.8353 USDT |
| 2023-02-17 |
0.7444 USDT |
4,559,093.5240 HFT |
0.6636 USDT |
0.6553 USDT |
0.8700 USDT |
0.8466 USDT |
| 2023-02-16 |
0.7143 USDT |
4,411,779.5599 HFT |
0.7427 USDT |
0.6655 USDT |
0.7528 USDT |
0.6704 USDT |
| 2023-02-15 |
0.7114 USDT |
7,979,746.4006 HFT |
0.6704 USDT |
0.6660 USDT |
0.7599 USDT |
0.7420 USDT |
| 2023-02-14 |
0.6696 USDT |
12,011,311.4397 HFT |
0.5914 USDT |
0.5803 USDT |
0.7392 USDT |
0.6736 USDT |
| 2023-02-13 |
0.5346 USDT |
4,699,407.0591 HFT |
0.5524 USDT |
0.4869 USDT |
0.5900 USDT |
0.5679 USDT |
| 2023-02-12 |
0.5469 USDT |
4,930,559.1681 HFT |
0.5392 USDT |
0.5162 USDT |
0.5701 USDT |
0.5632 USDT |
| 2023-02-11 |
0.5060 USDT |
2,823,037.9188 HFT |
0.4738 USDT |
0.4685 USDT |
0.5598 USDT |
0.5484 USDT |
| 2023-02-10 |
0.4793 USDT |
4,970,617.0015 HFT |
0.4782 USDT |
0.4525 USDT |
0.5003 USDT |
0.4623 USDT |
| 2023-02-09 |
0.5257 USDT |
6,204,681.0005 HFT |
0.5392 USDT |
0.4704 USDT |
0.5657 USDT |
0.4884 USDT |
| 2023-02-08 |
0.5658 USDT |
4,983,331.8152 HFT |
0.6121 USDT |
0.5212 USDT |
0.6171 USDT |
0.5315 USDT |
| 2023-02-07 |
0.5932 USDT |
6,699,476.2095 HFT |
0.5695 USDT |
0.5378 USDT |
0.6440 USDT |
0.6157 USDT |
| 2023-02-06 |
0.5688 USDT |
7,113,893.0605 HFT |
0.4966 USDT |
0.4935 USDT |
0.6300 USDT |
0.5946 USDT |
| 2023-02-05 |
0.4846 USDT |
1,050,020.7992 HFT |
0.5002 USDT |
0.4605 USDT |
0.5092 USDT |
0.4717 USDT |
| 2023-02-04 |
0.5043 USDT |
1,650,683.0312 HFT |
0.5091 USDT |
0.4937 USDT |
0.5241 USDT |
0.4985 USDT |
| 2023-02-03 |
0.5014 USDT |
2,475,808.3011 HFT |
0.4879 USDT |
0.4816 USDT |
0.5310 USDT |
0.5135 USDT |
| 2023-02-02 |
0.5169 USDT |
2,761,155.0094 HFT |
0.5133 USDT |
0.4951 USDT |
0.5416 USDT |
0.4965 USDT |
| 2023-02-01 |
0.4751 USDT |
2,084,926.1084 HFT |
0.4828 USDT |
0.4397 USDT |
0.5041 USDT |
0.4924 USDT |
| 2023-01-31 |
0.4779 USDT |
1,880,415.2459 HFT |
0.4883 USDT |
0.4510 USDT |
0.4917 USDT |
0.4861 USDT |
| 2023-01-30 |
0.4855 USDT |
2,889,604.2977 HFT |
0.5399 USDT |
0.4521 USDT |
0.5403 USDT |
0.4619 USDT |
| 2023-01-29 |
0.5418 USDT |
2,228,886.6032 HFT |
0.5470 USDT |
0.5220 USDT |
0.5632 USDT |
0.5295 USDT |
| 2023-01-28 |
0.5519 USDT |
3,099,415.2046 HFT |
0.5516 USDT |
0.5202 USDT |
0.5970 USDT |
0.5398 USDT |
| 2023-01-27 |
0.5372 USDT |
3,636,658.0862 HFT |
0.5030 USDT |
0.4737 USDT |
0.5897 USDT |
0.5433 USDT |
| 2023-01-26 |
0.5220 USDT |
5,958,319.3235 HFT |
0.5179 USDT |
0.4839 USDT |
0.5789 USDT |
0.5026 USDT |
| 2023-01-25 |
0.4580 USDT |
3,806,785.6757 HFT |
0.4364 USDT |
0.4162 USDT |
0.4999 USDT |
0.4847 USDT |
| 2023-01-24 |
0.4733 USDT |
2,040,289.4434 HFT |
0.4455 USDT |
0.4432 USDT |
0.4993 USDT |
0.4692 USDT |
| 2023-01-23 |
0.4761 USDT |
5,381,200.0446 HFT |
0.4186 USDT |
0.4182 USDT |
0.5285 USDT |
0.4534 USDT |
| 2023-01-22 |
0.4415 USDT |
3,451,736.9524 HFT |
0.4204 USDT |
0.4083 USDT |
0.4860 USDT |
0.4086 USDT |
| 2023-01-21 |
0.4093 USDT |
3,398,180.4828 HFT |
0.3571 USDT |
0.3532 USDT |
0.5076 USDT |
0.4972 USDT |
| 2023-01-20 |
0.3491 USDT |
1,019,866.1685 HFT |
0.3234 USDT |
0.3190 USDT |
0.3793 USDT |
0.3593 USDT |
| 2023-01-19 |
0.3138 USDT |
366,059.8658 HFT |
0.3187 USDT |
0.3059 USDT |
0.3246 USDT |
0.3171 USDT |
| 2023-01-18 |
0.3243 USDT |
1,290,477.9883 HFT |
0.3405 USDT |
0.3038 USDT |
0.3465 USDT |
0.3195 USDT |
| 2023-01-17 |
0.3506 USDT |
724,330.8254 HFT |
0.3544 USDT |
0.3440 USDT |
0.3593 USDT |
0.3498 USDT |
| 2023-01-16 |
0.3591 USDT |
730,544.5979 HFT |
0.3569 USDT |
0.3400 USDT |
0.3747 USDT |
0.3545 USDT |
| 2023-01-15 |
0.3565 USDT |
660,648.3257 HFT |
0.3523 USDT |
0.3346 USDT |
0.3798 USDT |
0.3619 USDT |
| 2023-01-14 |
0.3625 USDT |
1,132,117.1255 HFT |
0.3382 USDT |
0.3367 USDT |
0.3921 USDT |
0.3564 USDT |
| 2023-01-13 |
0.3380 USDT |
522,626.3426 HFT |
0.3315 USDT |
0.3254 USDT |
0.3546 USDT |
0.3412 USDT |
| 2023-01-12 |
0.3214 USDT |
321,575.0412 HFT |
0.3237 USDT |
0.3077 USDT |
0.3340 USDT |
0.3279 USDT |
| 2023-01-11 |
0.3157 USDT |
131,996.3387 HFT |
0.3218 USDT |
0.3048 USDT |
0.3249 USDT |
0.3132 USDT |
| 2023-01-10 |
0.3251 USDT |
320,973.0319 HFT |
0.3122 USDT |
0.3114 USDT |
0.3420 USDT |
0.3196 USDT |
| 2023-01-09 |
0.3226 USDT |
268,284.6536 HFT |
0.3019 USDT |
0.3017 USDT |
0.3439 USDT |
0.3274 USDT |