Identifier on Kucoin: HFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
0.3166 USDT |
158,426.7180 HFT |
0.3149 USDT |
0.3080 USDT |
0.3237 USDT |
0.3134 USDT |
| 2024-06-05 |
0.3135 USDT |
203,976.2043 HFT |
0.3137 USDT |
0.3073 USDT |
0.3180 USDT |
0.3123 USDT |
| 2024-06-04 |
0.3074 USDT |
454,713.9585 HFT |
0.2997 USDT |
0.2977 USDT |
0.3180 USDT |
0.3118 USDT |
| 2024-06-03 |
0.3025 USDT |
117,401.3355 HFT |
0.2932 USDT |
0.2906 USDT |
0.3086 USDT |
0.3027 USDT |
| 2024-06-02 |
0.2964 USDT |
75,244.3189 HFT |
0.2953 USDT |
0.2894 USDT |
0.3020 USDT |
0.2926 USDT |
| 2024-06-01 |
0.2921 USDT |
77,892.9862 HFT |
0.2946 USDT |
0.2891 USDT |
0.2971 USDT |
0.2940 USDT |
| 2024-05-31 |
0.2941 USDT |
102,356.0046 HFT |
0.2915 USDT |
0.2881 USDT |
0.2998 USDT |
0.2947 USDT |
| 2024-05-30 |
0.2942 USDT |
137,624.2466 HFT |
0.2955 USDT |
0.2848 USDT |
0.3026 USDT |
0.2977 USDT |
| 2024-05-29 |
0.3057 USDT |
89,974.5634 HFT |
0.3062 USDT |
0.3000 USDT |
0.3143 USDT |
0.3009 USDT |
| 2024-05-28 |
0.3035 USDT |
161,804.8313 HFT |
0.3100 USDT |
0.2970 USDT |
0.3100 USDT |
0.3036 USDT |
| 2024-05-27 |
0.3082 USDT |
176,482.0448 HFT |
0.3040 USDT |
0.3010 USDT |
0.3141 USDT |
0.3129 USDT |
| 2024-05-26 |
0.2986 USDT |
174,700.8863 HFT |
0.2957 USDT |
0.2913 USDT |
0.3090 USDT |
0.3044 USDT |
| 2024-05-25 |
0.3002 USDT |
142,643.9225 HFT |
0.2966 USDT |
0.2946 USDT |
0.3036 USDT |
0.2961 USDT |
| 2024-05-24 |
0.2904 USDT |
135,560.5306 HFT |
0.2918 USDT |
0.2809 USDT |
0.2972 USDT |
0.2943 USDT |
| 2024-05-23 |
0.2979 USDT |
258,549.9291 HFT |
0.3067 USDT |
0.2779 USDT |
0.3104 USDT |
0.2918 USDT |
| 2024-05-22 |
0.3048 USDT |
214,057.1978 HFT |
0.3094 USDT |
0.2947 USDT |
0.3154 USDT |
0.3061 USDT |
| 2024-05-21 |
0.3107 USDT |
211,385.6003 HFT |
0.3096 USDT |
0.3023 USDT |
0.3159 USDT |
0.3058 USDT |
| 2024-05-20 |
0.2947 USDT |
123,414.9360 HFT |
0.2869 USDT |
0.2807 USDT |
0.3072 USDT |
0.3046 USDT |
| 2024-05-19 |
0.2961 USDT |
68,231.6024 HFT |
0.3031 USDT |
0.2852 USDT |
0.3108 USDT |
0.2854 USDT |
| 2024-05-18 |
0.3016 USDT |
115,438.6095 HFT |
0.3019 USDT |
0.2972 USDT |
0.3071 USDT |
0.3032 USDT |
| 2024-05-17 |
0.3035 USDT |
458,448.8044 HFT |
0.2906 USDT |
0.2881 USDT |
0.3111 USDT |
0.3035 USDT |
| 2024-05-16 |
0.2921 USDT |
125,581.4318 HFT |
0.2973 USDT |
0.2804 USDT |
0.2997 USDT |
0.2907 USDT |
| 2024-05-15 |
0.2855 USDT |
121,201.3610 HFT |
0.2791 USDT |
0.2756 USDT |
0.2971 USDT |
0.2971 USDT |
| 2024-05-14 |
0.2847 USDT |
60,571.6511 HFT |
0.2883 USDT |
0.2780 USDT |
0.2906 USDT |
0.2780 USDT |
| 2024-05-13 |
0.2881 USDT |
116,932.9011 HFT |
0.2896 USDT |
0.2744 USDT |
0.2986 USDT |
0.2889 USDT |
| 2024-05-12 |
0.2955 USDT |
101,459.6199 HFT |
0.2961 USDT |
0.2881 USDT |
0.2984 USDT |
0.2888 USDT |
| 2024-05-11 |
0.3019 USDT |
82,740.1209 HFT |
0.3041 USDT |
0.2971 USDT |
0.3111 USDT |
0.2971 USDT |
| 2024-05-10 |
0.3202 USDT |
704,675.5285 HFT |
0.3191 USDT |
0.2991 USDT |
0.3346 USDT |
0.2996 USDT |
| 2024-05-09 |
0.3098 USDT |
80,148.4858 HFT |
0.3080 USDT |
0.2996 USDT |
0.3218 USDT |
0.3154 USDT |
| 2024-05-08 |
0.3082 USDT |
117,408.5832 HFT |
0.3103 USDT |
0.3013 USDT |
0.3201 USDT |
0.3140 USDT |
| 2024-05-07 |
0.3172 USDT |
625,523.2321 HFT |
0.3199 USDT |
0.3140 USDT |
0.3248 USDT |
0.3160 USDT |
| 2024-05-06 |
0.3317 USDT |
135,330.8977 HFT |
0.3300 USDT |
0.3209 USDT |
0.3400 USDT |
0.3227 USDT |
| 2024-05-05 |
0.3231 USDT |
165,014.6448 HFT |
0.3161 USDT |
0.3094 USDT |
0.3435 USDT |
0.3284 USDT |
| 2024-05-04 |
0.3108 USDT |
116,407.5820 HFT |
0.3094 USDT |
0.3066 USDT |
0.3153 USDT |
0.3148 USDT |
| 2024-05-03 |
0.3085 USDT |
132,030.3730 HFT |
0.2989 USDT |
0.2933 USDT |
0.3219 USDT |
0.3098 USDT |
| 2024-05-02 |
0.2880 USDT |
77,989.7994 HFT |
0.2867 USDT |
0.2783 USDT |
0.3039 USDT |
0.3039 USDT |
| 2024-05-01 |
0.2734 USDT |
195,417.4355 HFT |
0.2782 USDT |
0.2598 USDT |
0.2884 USDT |
0.2805 USDT |
| 2024-04-30 |
0.2672 USDT |
211,892.4398 HFT |
0.2830 USDT |
0.2564 USDT |
0.2861 USDT |
0.2698 USDT |
| 2024-04-29 |
0.2819 USDT |
211,539.4921 HFT |
0.2873 USDT |
0.2756 USDT |
0.2924 USDT |
0.2863 USDT |
| 2024-04-28 |
0.2962 USDT |
97,641.7382 HFT |
0.2951 USDT |
0.2914 USDT |
0.3035 USDT |
0.2955 USDT |
| 2024-04-27 |
0.2911 USDT |
123,461.3546 HFT |
0.2950 USDT |
0.2830 USDT |
0.3016 USDT |
0.2924 USDT |
| 2024-04-26 |
0.3005 USDT |
131,744.4647 HFT |
0.3094 USDT |
0.2924 USDT |
0.3098 USDT |
0.3032 USDT |
| 2024-04-25 |
0.3080 USDT |
131,717.8896 HFT |
0.3109 USDT |
0.3002 USDT |
0.3178 USDT |
0.3109 USDT |
| 2024-04-24 |
0.3240 USDT |
158,956.7073 HFT |
0.3261 USDT |
0.3104 USDT |
0.3387 USDT |
0.3124 USDT |
| 2024-04-23 |
0.3223 USDT |
112,958.1604 HFT |
0.3243 USDT |
0.3164 USDT |
0.3278 USDT |
0.3239 USDT |
| 2024-04-22 |
0.3217 USDT |
82,077.1549 HFT |
0.3168 USDT |
0.3147 USDT |
0.3299 USDT |
0.3240 USDT |
| 2024-04-21 |
0.3200 USDT |
120,550.2715 HFT |
0.3258 USDT |
0.3101 USDT |
0.3304 USDT |
0.3174 USDT |
| 2024-04-20 |
0.3143 USDT |
179,943.6685 HFT |
0.3064 USDT |
0.3019 USDT |
0.3315 USDT |
0.3301 USDT |
| 2024-04-19 |
0.3080 USDT |
272,272.8667 HFT |
0.3051 USDT |
0.2765 USDT |
0.3162 USDT |
0.3036 USDT |
| 2024-04-18 |
0.3008 USDT |
212,284.4253 HFT |
0.2993 USDT |
0.2892 USDT |
0.3071 USDT |
0.3048 USDT |