Identifier on Kucoin: HFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
0.3156 USDT |
1,994,961.9183 HFT |
0.3253 USDT |
0.2909 USDT |
0.3379 USDT |
0.3318 USDT |
| 2024-01-07 |
0.3446 USDT |
1,693,498.5333 HFT |
0.3496 USDT |
0.3236 USDT |
0.3583 USDT |
0.3284 USDT |
| 2024-01-06 |
0.3520 USDT |
2,501,978.1229 HFT |
0.3799 USDT |
0.3320 USDT |
0.3820 USDT |
0.3489 USDT |
| 2024-01-05 |
0.3642 USDT |
2,883,325.8849 HFT |
0.3713 USDT |
0.3453 USDT |
0.3800 USDT |
0.3539 USDT |
| 2024-01-04 |
0.3746 USDT |
2,123,892.1072 HFT |
0.3619 USDT |
0.3502 USDT |
0.3916 USDT |
0.3720 USDT |
| 2024-01-03 |
0.3618 USDT |
3,537,337.3476 HFT |
0.3790 USDT |
0.2725 USDT |
0.4069 USDT |
0.3587 USDT |
| 2024-01-02 |
0.3867 USDT |
1,192,169.4423 HFT |
0.3895 USDT |
0.3698 USDT |
0.4011 USDT |
0.3728 USDT |
| 2024-01-01 |
0.3778 USDT |
664,521.3590 HFT |
0.3718 USDT |
0.3622 USDT |
0.3934 USDT |
0.3918 USDT |
| 2023-12-31 |
0.3792 USDT |
951,463.8264 HFT |
0.3788 USDT |
0.3639 USDT |
0.3857 USDT |
0.3718 USDT |
| 2023-12-30 |
0.3781 USDT |
1,125,146.0810 HFT |
0.3875 USDT |
0.3699 USDT |
0.3894 USDT |
0.3786 USDT |
| 2023-12-29 |
0.3981 USDT |
1,913,608.8294 HFT |
0.4003 USDT |
0.3795 USDT |
0.4191 USDT |
0.3879 USDT |
| 2023-12-28 |
0.4150 USDT |
1,607,956.7500 HFT |
0.4294 USDT |
0.3974 USDT |
0.4350 USDT |
0.4025 USDT |
| 2023-12-27 |
0.4209 USDT |
2,610,833.6984 HFT |
0.4232 USDT |
0.3965 USDT |
0.4389 USDT |
0.4316 USDT |
| 2023-12-26 |
0.4045 USDT |
3,142,980.3153 HFT |
0.3919 USDT |
0.3685 USDT |
0.4305 USDT |
0.4089 USDT |
| 2023-12-25 |
0.3890 USDT |
1,108,746.0105 HFT |
0.3785 USDT |
0.3753 USDT |
0.3974 USDT |
0.3920 USDT |
| 2023-12-24 |
0.3800 USDT |
1,571,580.0377 HFT |
0.3767 USDT |
0.3660 USDT |
0.3950 USDT |
0.3750 USDT |
| 2023-12-23 |
0.3705 USDT |
1,115,140.3931 HFT |
0.3717 USDT |
0.3568 USDT |
0.3884 USDT |
0.3778 USDT |
| 2023-12-22 |
0.3599 USDT |
1,056,728.5220 HFT |
0.3523 USDT |
0.3506 USDT |
0.3691 USDT |
0.3676 USDT |
| 2023-12-21 |
0.3487 USDT |
788,468.0151 HFT |
0.3529 USDT |
0.3410 USDT |
0.3566 USDT |
0.3555 USDT |
| 2023-12-20 |
0.3531 USDT |
1,861,788.5932 HFT |
0.3329 USDT |
0.3329 USDT |
0.3719 USDT |
0.3530 USDT |
| 2023-12-19 |
0.3484 USDT |
1,017,109.0517 HFT |
0.3506 USDT |
0.3316 USDT |
0.3606 USDT |
0.3316 USDT |
| 2023-12-18 |
0.3286 USDT |
1,189,415.5416 HFT |
0.3456 USDT |
0.3110 USDT |
0.3521 USDT |
0.3395 USDT |
| 2023-12-17 |
0.3518 USDT |
1,192,712.6709 HFT |
0.3424 USDT |
0.3360 USDT |
0.3633 USDT |
0.3561 USDT |
| 2023-12-16 |
0.3499 USDT |
692,611.4341 HFT |
0.3494 USDT |
0.3418 USDT |
0.3571 USDT |
0.3444 USDT |
| 2023-12-15 |
0.3567 USDT |
1,191,742.8241 HFT |
0.3575 USDT |
0.3487 USDT |
0.3667 USDT |
0.3633 USDT |
| 2023-12-14 |
0.3570 USDT |
1,436,760.1252 HFT |
0.3634 USDT |
0.3418 USDT |
0.3671 USDT |
0.3590 USDT |
| 2023-12-13 |
0.3489 USDT |
2,160,091.7804 HFT |
0.3593 USDT |
0.3270 USDT |
0.3772 USDT |
0.3636 USDT |
| 2023-12-12 |
0.3340 USDT |
1,102,109.7187 HFT |
0.3220 USDT |
0.3215 USDT |
0.3513 USDT |
0.3497 USDT |
| 2023-12-11 |
0.3202 USDT |
1,642,168.7611 HFT |
0.3469 USDT |
0.2912 USDT |
0.3491 USDT |
0.3154 USDT |
| 2023-12-10 |
0.3416 USDT |
1,186,184.8751 HFT |
0.3348 USDT |
0.3288 USDT |
0.3510 USDT |
0.3484 USDT |
| 2023-12-09 |
0.3499 USDT |
1,586,663.6069 HFT |
0.3508 USDT |
0.3375 USDT |
0.3621 USDT |
0.3440 USDT |
| 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 |