Identifier on Kucoin: HFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.2130 USDT |
1,337,004.2495 HFT |
0.2145 USDT |
0.2058 USDT |
0.2209 USDT |
0.2082 USDT |
| 2023-10-18 |
0.2339 USDT |
1,197,036.8251 HFT |
0.2469 USDT |
0.2152 USDT |
0.2474 USDT |
0.2157 USDT |
| 2023-10-17 |
0.2595 USDT |
531,260.7967 HFT |
0.2700 USDT |
0.2469 USDT |
0.2718 USDT |
0.2507 USDT |
| 2023-10-16 |
0.2762 USDT |
238,668.7199 HFT |
0.2760 USDT |
0.2683 USDT |
0.2833 USDT |
0.2729 USDT |
| 2023-10-15 |
0.2772 USDT |
454,395.9852 HFT |
0.2831 USDT |
0.2652 USDT |
0.2841 USDT |
0.2774 USDT |
| 2023-10-14 |
0.2828 USDT |
697,856.3194 HFT |
0.2899 USDT |
0.2781 USDT |
0.2907 USDT |
0.2817 USDT |
| 2023-10-13 |
0.3007 USDT |
181,208.7157 HFT |
0.3025 USDT |
0.2939 USDT |
0.3129 USDT |
0.2956 USDT |
| 2023-10-12 |
0.3076 USDT |
214,511.3971 HFT |
0.2975 USDT |
0.2931 USDT |
0.3186 USDT |
0.3059 USDT |
| 2023-10-11 |
0.2970 USDT |
49,887.7287 HFT |
0.2964 USDT |
0.2926 USDT |
0.3012 USDT |
0.2984 USDT |
| 2023-10-10 |
0.3029 USDT |
101,045.1657 HFT |
0.3040 USDT |
0.2949 USDT |
0.3134 USDT |
0.2953 USDT |
| 2023-10-09 |
0.3143 USDT |
61,626.5082 HFT |
0.3244 USDT |
0.3027 USDT |
0.3295 USDT |
0.3032 USDT |
| 2023-10-08 |
0.3213 USDT |
28,661.7144 HFT |
0.3213 USDT |
0.3175 USDT |
0.3257 USDT |
0.3240 USDT |
| 2023-10-07 |
0.3242 USDT |
92,971.4981 HFT |
0.3246 USDT |
0.3181 USDT |
0.3297 USDT |
0.3213 USDT |
| 2023-10-06 |
0.3218 USDT |
31,576.9989 HFT |
0.3159 USDT |
0.3143 USDT |
0.3274 USDT |
0.3258 USDT |
| 2023-10-05 |
0.3225 USDT |
24,949.5013 HFT |
0.3303 USDT |
0.3178 USDT |
0.3340 USDT |
0.3198 USDT |
| 2023-10-04 |
0.3267 USDT |
32,233.5729 HFT |
0.3274 USDT |
0.3190 USDT |
0.3326 USDT |
0.3305 USDT |
| 2023-10-03 |
0.3335 USDT |
29,880.6909 HFT |
0.3342 USDT |
0.3271 USDT |
0.3374 USDT |
0.3303 USDT |
| 2023-10-02 |
0.3376 USDT |
108,241.7349 HFT |
0.3509 USDT |
0.3269 USDT |
0.3535 USDT |
0.3318 USDT |
| 2023-10-01 |
0.3446 USDT |
37,329.8755 HFT |
0.3330 USDT |
0.3314 USDT |
0.3537 USDT |
0.3434 USDT |
| 2023-09-30 |
0.3404 USDT |
125,034.4566 HFT |
0.3344 USDT |
0.3332 USDT |
0.3465 USDT |
0.3356 USDT |
| 2023-09-29 |
0.3336 USDT |
58,961.1748 HFT |
0.3268 USDT |
0.3258 USDT |
0.3361 USDT |
0.3346 USDT |
| 2023-09-28 |
0.3195 USDT |
97,046.4144 HFT |
0.3089 USDT |
0.3089 USDT |
0.3297 USDT |
0.3277 USDT |
| 2023-09-27 |
0.3077 USDT |
106,410.0795 HFT |
0.3058 USDT |
0.3016 USDT |
0.3130 USDT |
0.3068 USDT |
| 2023-09-26 |
0.3058 USDT |
222,872.1538 HFT |
0.3054 USDT |
0.3022 USDT |
0.3075 USDT |
0.3055 USDT |
| 2023-09-25 |
0.3037 USDT |
64,233.6842 HFT |
0.3002 USDT |
0.2965 USDT |
0.3077 USDT |
0.3049 USDT |
| 2023-09-24 |
0.3038 USDT |
74,547.6287 HFT |
0.3074 USDT |
0.3012 USDT |
0.3074 USDT |
0.3039 USDT |
| 2023-09-23 |
0.3094 USDT |
74,645.4341 HFT |
0.3123 USDT |
0.3027 USDT |
0.3153 USDT |
0.3065 USDT |
| 2023-09-22 |
0.3103 USDT |
123,593.4276 HFT |
0.3084 USDT |
0.3045 USDT |
0.3138 USDT |
0.3124 USDT |
| 2023-09-21 |
0.3127 USDT |
133,426.8828 HFT |
0.3220 USDT |
0.3065 USDT |
0.3239 USDT |
0.3092 USDT |
| 2023-09-20 |
0.3201 USDT |
179,687.6696 HFT |
0.3268 USDT |
0.3143 USDT |
0.3277 USDT |
0.3221 USDT |
| 2023-09-19 |
0.3248 USDT |
116,317.2719 HFT |
0.3216 USDT |
0.3198 USDT |
0.3277 USDT |
0.3249 USDT |
| 2023-09-18 |
0.3169 USDT |
158,271.9081 HFT |
0.3107 USDT |
0.3056 USDT |
0.3248 USDT |
0.3211 USDT |
| 2023-09-17 |
0.3146 USDT |
180,712.1752 HFT |
0.3201 USDT |
0.3048 USDT |
0.3208 USDT |
0.3106 USDT |
| 2023-09-16 |
0.3184 USDT |
151,451.6165 HFT |
0.3204 USDT |
0.3117 USDT |
0.3252 USDT |
0.3169 USDT |
| 2023-09-15 |
0.3129 USDT |
99,293.8703 HFT |
0.3123 USDT |
0.3098 USDT |
0.3167 USDT |
0.3159 USDT |
| 2023-09-14 |
0.3136 USDT |
272,311.1623 HFT |
0.3109 USDT |
0.3073 USDT |
0.3196 USDT |
0.3124 USDT |
| 2023-09-13 |
0.3049 USDT |
365,488.7316 HFT |
0.2978 USDT |
0.2967 USDT |
0.3127 USDT |
0.3124 USDT |
| 2023-09-12 |
0.2985 USDT |
485,780.8381 HFT |
0.2924 USDT |
0.2917 USDT |
0.3055 USDT |
0.3002 USDT |
| 2023-09-11 |
0.2959 USDT |
441,434.7938 HFT |
0.3114 USDT |
0.2855 USDT |
0.3134 USDT |
0.2898 USDT |
| 2023-09-10 |
0.3120 USDT |
728,253.3987 HFT |
0.3303 USDT |
0.2967 USDT |
0.3303 USDT |
0.3143 USDT |
| 2023-09-09 |
0.3341 USDT |
434,172.8553 HFT |
0.3439 USDT |
0.3266 USDT |
0.3439 USDT |
0.3305 USDT |
| 2023-09-08 |
0.3542 USDT |
908,559.4757 HFT |
0.3785 USDT |
0.3381 USDT |
0.3923 USDT |
0.3437 USDT |
| 2023-09-07 |
0.3655 USDT |
1,083,766.7798 HFT |
0.3460 USDT |
0.3342 USDT |
0.3883 USDT |
0.3730 USDT |
| 2023-09-06 |
0.3428 USDT |
509,688.1314 HFT |
0.3420 USDT |
0.3362 USDT |
0.3508 USDT |
0.3441 USDT |
| 2023-09-05 |
0.3410 USDT |
210,868.1022 HFT |
0.3361 USDT |
0.3325 USDT |
0.3487 USDT |
0.3432 USDT |
| 2023-09-04 |
0.3348 USDT |
355,425.2411 HFT |
0.3336 USDT |
0.3279 USDT |
0.3420 USDT |
0.3388 USDT |
| 2023-09-03 |
0.3359 USDT |
359,318.1153 HFT |
0.3418 USDT |
0.3290 USDT |
0.3464 USDT |
0.3317 USDT |
| 2023-09-02 |
0.3322 USDT |
980,481.3200 HFT |
0.3180 USDT |
0.3137 USDT |
0.3540 USDT |
0.3428 USDT |
| 2023-09-01 |
0.3150 USDT |
348,365.9818 HFT |
0.3168 USDT |
0.3084 USDT |
0.3224 USDT |
0.3176 USDT |
| 2023-08-31 |
0.3207 USDT |
233,538.7682 HFT |
0.3243 USDT |
0.3100 USDT |
0.3260 USDT |
0.3148 USDT |