Identifier on Kucoin: HFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.3457 USDT |
1,781,402.8084 HFT |
0.3450 USDT |
0.3385 USDT |
0.3535 USDT |
0.3517 USDT |
| 2023-12-07 |
0.3410 USDT |
2,192,388.1199 HFT |
0.3325 USDT |
0.3258 USDT |
0.3526 USDT |
0.3487 USDT |
| 2023-12-06 |
0.3494 USDT |
2,846,432.3668 HFT |
0.3588 USDT |
0.3320 USDT |
0.3696 USDT |
0.3464 USDT |
| 2023-12-05 |
0.3366 USDT |
3,817,693.5569 HFT |
0.3268 USDT |
0.3230 USDT |
0.3549 USDT |
0.3509 USDT |
| 2023-12-04 |
0.3234 USDT |
4,142,586.0126 HFT |
0.3234 USDT |
0.2974 USDT |
0.3387 USDT |
0.3214 USDT |
| 2023-12-03 |
0.3272 USDT |
3,495,097.5601 HFT |
0.3431 USDT |
0.3154 USDT |
0.3474 USDT |
0.3230 USDT |
| 2023-12-02 |
0.3367 USDT |
3,444,196.9071 HFT |
0.3301 USDT |
0.3270 USDT |
0.3549 USDT |
0.3477 USDT |
| 2023-12-01 |
0.3327 USDT |
3,119,497.3380 HFT |
0.3352 USDT |
0.3262 USDT |
0.3425 USDT |
0.3298 USDT |
| 2023-11-30 |
0.3303 USDT |
6,442,647.9578 HFT |
0.3134 USDT |
0.3092 USDT |
0.3416 USDT |
0.3327 USDT |
| 2023-11-29 |
0.3067 USDT |
2,147,392.2357 HFT |
0.3107 USDT |
0.2961 USDT |
0.3164 USDT |
0.3061 USDT |
| 2023-11-28 |
0.3071 USDT |
2,756,098.0937 HFT |
0.3064 USDT |
0.2885 USDT |
0.3235 USDT |
0.3114 USDT |
| 2023-11-27 |
0.3045 USDT |
1,606,811.4084 HFT |
0.3136 USDT |
0.2968 USDT |
0.3175 USDT |
0.3037 USDT |
| 2023-11-26 |
0.3188 USDT |
1,938,846.9489 HFT |
0.3295 USDT |
0.3037 USDT |
0.3321 USDT |
0.3139 USDT |
| 2023-11-25 |
0.3320 USDT |
2,472,089.1770 HFT |
0.3181 USDT |
0.3159 USDT |
0.3442 USDT |
0.3299 USDT |
| 2023-11-24 |
0.3209 USDT |
2,487,878.5123 HFT |
0.3226 USDT |
0.3142 USDT |
0.3309 USDT |
0.3177 USDT |
| 2023-11-23 |
0.3220 USDT |
4,460,355.6580 HFT |
0.3019 USDT |
0.3019 USDT |
0.3367 USDT |
0.3251 USDT |
| 2023-11-22 |
0.2855 USDT |
4,487,542.9081 HFT |
0.2541 USDT |
0.2541 USDT |
0.3089 USDT |
0.3047 USDT |
| 2023-11-21 |
0.2682 USDT |
2,329,709.7082 HFT |
0.2789 USDT |
0.2511 USDT |
0.2834 USDT |
0.2707 USDT |
| 2023-11-20 |
0.2856 USDT |
1,094,935.2489 HFT |
0.2880 USDT |
0.2784 USDT |
0.2916 USDT |
0.2784 USDT |
| 2023-11-19 |
0.2817 USDT |
851,226.9310 HFT |
0.2831 USDT |
0.2746 USDT |
0.2863 USDT |
0.2820 USDT |
| 2023-11-18 |
0.2792 USDT |
1,700,640.7205 HFT |
0.2948 USDT |
0.2655 USDT |
0.2948 USDT |
0.2831 USDT |
| 2023-11-17 |
0.3012 USDT |
2,153,739.6229 HFT |
0.2912 USDT |
0.2810 USDT |
0.3180 USDT |
0.2929 USDT |
| 2023-11-16 |
0.3053 USDT |
2,679,728.9316 HFT |
0.3046 USDT |
0.2851 USDT |
0.3220 USDT |
0.2944 USDT |
| 2023-11-15 |
0.2970 USDT |
2,233,822.9446 HFT |
0.2819 USDT |
0.2806 USDT |
0.3064 USDT |
0.3035 USDT |
| 2023-11-14 |
0.2862 USDT |
3,045,256.7572 HFT |
0.2981 USDT |
0.2642 USDT |
0.3014 USDT |
0.2771 USDT |
| 2023-11-13 |
0.3134 USDT |
4,524,700.3615 HFT |
0.3146 USDT |
0.3011 USDT |
0.3275 USDT |
0.3132 USDT |
| 2023-11-12 |
0.3033 USDT |
3,814,355.7980 HFT |
0.3051 USDT |
0.2863 USDT |
0.3237 USDT |
0.3225 USDT |
| 2023-11-11 |
0.3058 USDT |
3,524,035.1778 HFT |
0.3124 USDT |
0.2942 USDT |
0.3130 USDT |
0.3047 USDT |
| 2023-11-10 |
0.2968 USDT |
3,898,343.2015 HFT |
0.3004 USDT |
0.2814 USDT |
0.3094 USDT |
0.3067 USDT |
| 2023-11-09 |
0.2939 USDT |
6,860,923.6446 HFT |
0.2781 USDT |
0.2533 USDT |
0.3153 USDT |
0.2831 USDT |
| 2023-11-08 |
0.2760 USDT |
3,043,819.9655 HFT |
0.2725 USDT |
0.2680 USDT |
0.2831 USDT |
0.2772 USDT |
| 2023-11-07 |
0.2742 USDT |
4,712,748.0228 HFT |
0.2770 USDT |
0.2604 USDT |
0.2837 USDT |
0.2733 USDT |
| 2023-11-06 |
0.2680 USDT |
4,179,501.8748 HFT |
0.2598 USDT |
0.2566 USDT |
0.2784 USDT |
0.2783 USDT |
| 2023-11-05 |
0.2598 USDT |
1,652,340.0446 HFT |
0.2599 USDT |
0.2514 USDT |
0.2666 USDT |
0.2591 USDT |
| 2023-11-04 |
0.2558 USDT |
2,812,222.2595 HFT |
0.2494 USDT |
0.2457 USDT |
0.2636 USDT |
0.2578 USDT |
| 2023-11-03 |
0.2516 USDT |
3,782,239.8856 HFT |
0.2631 USDT |
0.2450 USDT |
0.2631 USDT |
0.2491 USDT |
| 2023-11-02 |
0.2838 USDT |
3,427,442.1326 HFT |
0.2858 USDT |
0.2618 USDT |
0.2974 USDT |
0.2710 USDT |
| 2023-11-01 |
0.2655 USDT |
2,915,601.1692 HFT |
0.2633 USDT |
0.2525 USDT |
0.2862 USDT |
0.2835 USDT |
| 2023-10-31 |
0.2704 USDT |
2,463,103.1738 HFT |
0.2805 USDT |
0.2524 USDT |
0.2870 USDT |
0.2624 USDT |
| 2023-10-30 |
0.2799 USDT |
2,482,373.8045 HFT |
0.2766 USDT |
0.2718 USDT |
0.2890 USDT |
0.2802 USDT |
| 2023-10-29 |
0.2762 USDT |
1,577,751.2246 HFT |
0.2766 USDT |
0.2707 USDT |
0.2797 USDT |
0.2769 USDT |
| 2023-10-28 |
0.2725 USDT |
1,162,552.8110 HFT |
0.2651 USDT |
0.2647 USDT |
0.2768 USDT |
0.2749 USDT |
| 2023-10-27 |
0.2681 USDT |
1,196,791.4202 HFT |
0.2725 USDT |
0.2616 USDT |
0.2780 USDT |
0.2650 USDT |
| 2023-10-26 |
0.2720 USDT |
1,243,606.2183 HFT |
0.2728 USDT |
0.2609 USDT |
0.2805 USDT |
0.2703 USDT |
| 2023-10-25 |
0.2633 USDT |
1,328,951.1241 HFT |
0.2606 USDT |
0.2510 USDT |
0.2842 USDT |
0.2730 USDT |
| 2023-10-24 |
0.2551 USDT |
1,593,000.3050 HFT |
0.2415 USDT |
0.2393 USDT |
0.2668 USDT |
0.2602 USDT |
| 2023-10-23 |
0.2320 USDT |
881,224.5060 HFT |
0.2325 USDT |
0.2278 USDT |
0.2425 USDT |
0.2386 USDT |
| 2023-10-22 |
0.2275 USDT |
1,546,675.5453 HFT |
0.2255 USDT |
0.2209 USDT |
0.2346 USDT |
0.2263 USDT |
| 2023-10-21 |
0.2259 USDT |
1,269,489.1228 HFT |
0.2216 USDT |
0.2197 USDT |
0.2307 USDT |
0.2282 USDT |
| 2023-10-20 |
0.2187 USDT |
912,627.4657 HFT |
0.2114 USDT |
0.2089 USDT |
0.2266 USDT |
0.2245 USDT |