Identifier on Kucoin: HFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.4198 USDT |
3,308,135.5666 HFT |
0.4327 USDT |
0.4020 USDT |
0.4364 USDT |
0.4183 USDT |
| 2024-02-26 |
0.4121 USDT |
4,802,325.7610 HFT |
0.4060 USDT |
0.3927 USDT |
0.4389 USDT |
0.4282 USDT |
| 2024-02-25 |
0.3894 USDT |
2,421,744.5651 HFT |
0.3926 USDT |
0.3783 USDT |
0.3993 USDT |
0.3981 USDT |
| 2024-02-24 |
0.4039 USDT |
4,494,965.9419 HFT |
0.4006 USDT |
0.3815 USDT |
0.4244 USDT |
0.3951 USDT |
| 2024-02-23 |
0.3797 USDT |
3,663,880.2041 HFT |
0.3695 USDT |
0.3563 USDT |
0.4043 USDT |
0.3938 USDT |
| 2024-02-22 |
0.3692 USDT |
2,700,320.4164 HFT |
0.3511 USDT |
0.3417 USDT |
0.3845 USDT |
0.3706 USDT |
| 2024-02-21 |
0.3481 USDT |
2,034,532.2909 HFT |
0.3640 USDT |
0.3374 USDT |
0.3653 USDT |
0.3510 USDT |
| 2024-02-20 |
0.3672 USDT |
2,468,031.6538 HFT |
0.3842 USDT |
0.3458 USDT |
0.3854 USDT |
0.3693 USDT |
| 2024-02-19 |
0.3853 USDT |
1,679,558.8469 HFT |
0.3795 USDT |
0.3780 USDT |
0.3948 USDT |
0.3824 USDT |
| 2024-02-18 |
0.3715 USDT |
1,713,017.0040 HFT |
0.3605 USDT |
0.3555 USDT |
0.3851 USDT |
0.3823 USDT |
| 2024-02-17 |
0.3590 USDT |
946,853.4556 HFT |
0.3692 USDT |
0.3500 USDT |
0.3730 USDT |
0.3643 USDT |
| 2024-02-16 |
0.3703 USDT |
1,086,896.3277 HFT |
0.3734 USDT |
0.3585 USDT |
0.3834 USDT |
0.3684 USDT |
| 2024-02-15 |
0.3689 USDT |
2,568,772.6493 HFT |
0.3510 USDT |
0.3479 USDT |
0.3989 USDT |
0.3684 USDT |
| 2024-02-14 |
0.3485 USDT |
707,468.4922 HFT |
0.3414 USDT |
0.3370 USDT |
0.3590 USDT |
0.3505 USDT |
| 2024-02-13 |
0.3380 USDT |
786,472.4084 HFT |
0.3409 USDT |
0.3293 USDT |
0.3430 USDT |
0.3414 USDT |
| 2024-02-12 |
0.3351 USDT |
287,427.0896 HFT |
0.3315 USDT |
0.3263 USDT |
0.3432 USDT |
0.3399 USDT |
| 2024-02-11 |
0.3348 USDT |
454,527.3558 HFT |
0.3297 USDT |
0.3292 USDT |
0.3433 USDT |
0.3346 USDT |
| 2024-02-10 |
0.3313 USDT |
196,435.8172 HFT |
0.3323 USDT |
0.3240 USDT |
0.3392 USDT |
0.3327 USDT |
| 2024-02-09 |
0.3299 USDT |
414,390.1991 HFT |
0.3240 USDT |
0.3239 USDT |
0.3350 USDT |
0.3327 USDT |
| 2024-02-08 |
0.3264 USDT |
512,015.3267 HFT |
0.3251 USDT |
0.3227 USDT |
0.3322 USDT |
0.3274 USDT |
| 2024-02-07 |
0.3156 USDT |
1,258,274.3497 HFT |
0.3050 USDT |
0.3049 USDT |
0.3293 USDT |
0.3272 USDT |
| 2024-02-06 |
0.3015 USDT |
230,313.6802 HFT |
0.3026 USDT |
0.2973 USDT |
0.3078 USDT |
0.3065 USDT |
| 2024-02-05 |
0.3018 USDT |
685,193.7730 HFT |
0.2994 USDT |
0.2948 USDT |
0.3061 USDT |
0.3012 USDT |
| 2024-02-04 |
0.3048 USDT |
329,780.3289 HFT |
0.3116 USDT |
0.3000 USDT |
0.3116 USDT |
0.3021 USDT |
| 2024-02-03 |
0.3091 USDT |
299,836.7014 HFT |
0.3103 USDT |
0.3059 USDT |
0.3130 USDT |
0.3121 USDT |
| 2024-02-02 |
0.3094 USDT |
524,479.7291 HFT |
0.3098 USDT |
0.3046 USDT |
0.3156 USDT |
0.3076 USDT |
| 2024-02-01 |
0.3086 USDT |
443,642.6526 HFT |
0.3122 USDT |
0.3021 USDT |
0.3147 USDT |
0.3096 USDT |
| 2024-01-31 |
0.3177 USDT |
384,836.4610 HFT |
0.3234 USDT |
0.3075 USDT |
0.3253 USDT |
0.3113 USDT |
| 2024-01-30 |
0.3277 USDT |
453,898.2894 HFT |
0.3261 USDT |
0.3213 USDT |
0.3323 USDT |
0.3284 USDT |
| 2024-01-29 |
0.3206 USDT |
796,041.4161 HFT |
0.3235 USDT |
0.3124 USDT |
0.3282 USDT |
0.3257 USDT |
| 2024-01-28 |
0.3284 USDT |
805,931.8238 HFT |
0.3324 USDT |
0.3213 USDT |
0.3379 USDT |
0.3239 USDT |
| 2024-01-27 |
0.3299 USDT |
500,574.6234 HFT |
0.3275 USDT |
0.3240 USDT |
0.3352 USDT |
0.3318 USDT |
| 2024-01-26 |
0.3230 USDT |
541,184.3140 HFT |
0.3148 USDT |
0.3114 USDT |
0.3319 USDT |
0.3266 USDT |
| 2024-01-25 |
0.3162 USDT |
576,749.3054 HFT |
0.3260 USDT |
0.3064 USDT |
0.3273 USDT |
0.3160 USDT |
| 2024-01-24 |
0.3193 USDT |
1,369,437.9920 HFT |
0.3179 USDT |
0.3126 USDT |
0.3279 USDT |
0.3183 USDT |
| 2024-01-23 |
0.3134 USDT |
1,057,666.8654 HFT |
0.3291 USDT |
0.3018 USDT |
0.3346 USDT |
0.3087 USDT |
| 2024-01-22 |
0.3410 USDT |
914,019.9711 HFT |
0.3572 USDT |
0.3234 USDT |
0.3627 USDT |
0.3290 USDT |
| 2024-01-21 |
0.3670 USDT |
845,894.2928 HFT |
0.3462 USDT |
0.3416 USDT |
0.3876 USDT |
0.3630 USDT |
| 2024-01-20 |
0.3487 USDT |
531,192.8437 HFT |
0.3572 USDT |
0.3413 USDT |
0.3581 USDT |
0.3461 USDT |
| 2024-01-19 |
0.3463 USDT |
1,645,881.8303 HFT |
0.3324 USDT |
0.3190 USDT |
0.3630 USDT |
0.3592 USDT |
| 2024-01-18 |
0.3411 USDT |
1,026,684.9571 HFT |
0.3555 USDT |
0.3270 USDT |
0.3562 USDT |
0.3320 USDT |
| 2024-01-17 |
0.3616 USDT |
777,912.6311 HFT |
0.3706 USDT |
0.3516 USDT |
0.3722 USDT |
0.3569 USDT |
| 2024-01-16 |
0.3578 USDT |
1,038,752.9344 HFT |
0.3440 USDT |
0.3409 USDT |
0.3772 USDT |
0.3772 USDT |
| 2024-01-15 |
0.3456 USDT |
639,782.7826 HFT |
0.3342 USDT |
0.3333 USDT |
0.3584 USDT |
0.3459 USDT |
| 2024-01-14 |
0.3488 USDT |
1,223,749.5344 HFT |
0.3499 USDT |
0.3363 USDT |
0.3583 USDT |
0.3434 USDT |
| 2024-01-13 |
0.3534 USDT |
1,289,695.3561 HFT |
0.3513 USDT |
0.3378 USDT |
0.3658 USDT |
0.3498 USDT |
| 2024-01-12 |
0.3746 USDT |
1,634,934.1610 HFT |
0.3851 USDT |
0.3542 USDT |
0.3883 USDT |
0.3604 USDT |
| 2024-01-11 |
0.3732 USDT |
2,480,074.8736 HFT |
0.3640 USDT |
0.3509 USDT |
0.3980 USDT |
0.3808 USDT |
| 2024-01-10 |
0.3269 USDT |
991,344.6972 HFT |
0.3179 USDT |
0.3102 USDT |
0.3486 USDT |
0.3482 USDT |
| 2024-01-09 |
0.3185 USDT |
1,536,205.6603 HFT |
0.3308 USDT |
0.3009 USDT |
0.3320 USDT |
0.3141 USDT |