Identifier on Kucoin: HFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-17 |
0.2977 USDT |
110,695.6861 HFT |
0.3034 USDT |
0.2865 USDT |
0.3086 USDT |
0.3003 USDT |
| 2024-04-16 |
0.2968 USDT |
179,288.5200 HFT |
0.2999 USDT |
0.2859 USDT |
0.3073 USDT |
0.3027 USDT |
| 2024-04-15 |
0.3107 USDT |
386,286.4906 HFT |
0.3144 USDT |
0.2872 USDT |
0.3400 USDT |
0.3019 USDT |
| 2024-04-14 |
0.2948 USDT |
230,067.5146 HFT |
0.2843 USDT |
0.2710 USDT |
0.3169 USDT |
0.3160 USDT |
| 2024-04-13 |
0.2832 USDT |
311,967.3387 HFT |
0.3375 USDT |
0.2002 USDT |
0.3435 USDT |
0.2590 USDT |
| 2024-04-12 |
0.3445 USDT |
380,089.1012 HFT |
0.4040 USDT |
0.2702 USDT |
0.4159 USDT |
0.3335 USDT |
| 2024-04-11 |
0.4130 USDT |
57,502.0463 HFT |
0.4234 USDT |
0.3960 USDT |
0.4283 USDT |
0.4004 USDT |
| 2024-04-10 |
0.4195 USDT |
96,928.0885 HFT |
0.4245 USDT |
0.4060 USDT |
0.4391 USDT |
0.4180 USDT |
| 2024-04-09 |
0.4456 USDT |
119,417.3806 HFT |
0.4499 USDT |
0.4252 USDT |
0.4588 USDT |
0.4291 USDT |
| 2024-04-08 |
0.4393 USDT |
150,158.1741 HFT |
0.4237 USDT |
0.4163 USDT |
0.4565 USDT |
0.4532 USDT |
| 2024-04-07 |
0.4193 USDT |
57,905.8835 HFT |
0.4062 USDT |
0.4062 USDT |
0.4286 USDT |
0.4230 USDT |
| 2024-04-06 |
0.4111 USDT |
100,453.0399 HFT |
0.4015 USDT |
0.4013 USDT |
0.4500 USDT |
0.4082 USDT |
| 2024-04-05 |
0.4026 USDT |
327,849.0498 HFT |
0.4217 USDT |
0.3927 USDT |
0.4262 USDT |
0.4054 USDT |
| 2024-04-04 |
0.4323 USDT |
149,490.8612 HFT |
0.4337 USDT |
0.4117 USDT |
0.4801 USDT |
0.4281 USDT |
| 2024-04-03 |
0.4248 USDT |
229,052.0078 HFT |
0.4103 USDT |
0.3941 USDT |
0.4518 USDT |
0.4297 USDT |