Identifier on Kraken: HFTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0335 USD |
100,847.6699 HFT |
0.0341 USD |
0.0329 USD |
0.0342 USD |
0.0331 USD |
| 2025-12-04 |
0.0352 USD |
176,707.1648 HFT |
0.0346 USD |
0.0341 USD |
0.0361 USD |
0.0357 USD |
| 2025-12-03 |
0.0336 USD |
257,912.5307 HFT |
0.0328 USD |
0.0323 USD |
0.0347 USD |
0.0346 USD |
| 2025-12-02 |
0.0328 USD |
72,968.0662 HFT |
0.0319 USD |
0.0315 USD |
0.0342 USD |
0.0330 USD |
| 2025-12-01 |
0.0324 USD |
136,961.6939 HFT |
0.0337 USD |
0.0313 USD |
0.0337 USD |
0.0318 USD |
| 2025-11-30 |
0.0353 USD |
112,243.5829 HFT |
0.0355 USD |
0.0346 USD |
0.0358 USD |
0.0348 USD |
| 2025-11-29 |
0.0360 USD |
176,745.6780 HFT |
0.0370 USD |
0.0351 USD |
0.0371 USD |
0.0355 USD |
| 2025-11-28 |
0.0385 USD |
387,713.3370 HFT |
0.0388 USD |
0.0372 USD |
0.0394 USD |
0.0373 USD |
| 2025-11-27 |
0.0392 USD |
109,173.3887 HFT |
0.0379 USD |
0.0379 USD |
0.0403 USD |
0.0403 USD |
| 2025-11-26 |
0.0376 USD |
167,058.5189 HFT |
0.0378 USD |
0.0360 USD |
0.0386 USD |
0.0381 USD |
| 2025-11-25 |
0.0383 USD |
574,195.1009 HFT |
0.0396 USD |
0.0372 USD |
0.0399 USD |
0.0384 USD |
| 2025-11-24 |
0.0400 USD |
282,327.9567 HFT |
0.0368 USD |
0.0365 USD |
0.0420 USD |
0.0392 USD |
| 2025-11-23 |
0.0380 USD |
1,048,900.6750 HFT |
0.0380 USD |
0.0355 USD |
0.0396 USD |
0.0372 USD |
| 2025-11-22 |
0.0417 USD |
1,554,345.3900 HFT |
0.0485 USD |
0.0384 USD |
0.0485 USD |
0.0394 USD |
| 2025-11-21 |
0.0515 USD |
3,941,427.4079 HFT |
0.0436 USD |
0.0417 USD |
0.0690 USD |
0.0486 USD |
| 2025-11-20 |
0.0402 USD |
1,215,225.7941 HFT |
0.0364 USD |
0.0364 USD |
0.0435 USD |
0.0374 USD |
| 2025-11-19 |
0.0365 USD |
520,851.1453 HFT |
0.0360 USD |
0.0341 USD |
0.0375 USD |
0.0357 USD |
| 2025-11-18 |
0.0359 USD |
244,512.0824 HFT |
0.0355 USD |
0.0348 USD |
0.0372 USD |
0.0364 USD |
| 2025-11-17 |
0.0376 USD |
274,173.7647 HFT |
0.0377 USD |
0.0353 USD |
0.0389 USD |
0.0353 USD |
| 2025-11-16 |
0.0381 USD |
179,732.8939 HFT |
0.0395 USD |
0.0369 USD |
0.0395 USD |
0.0376 USD |
| 2025-11-15 |
0.0393 USD |
93,026.9014 HFT |
0.0377 USD |
0.0377 USD |
0.0401 USD |
0.0395 USD |
| 2025-11-14 |
0.0391 USD |
428,808.7810 HFT |
0.0410 USD |
0.0380 USD |
0.0414 USD |
0.0388 USD |
| 2025-11-13 |
0.0416 USD |
43,017.0993 HFT |
0.0413 USD |
0.0408 USD |
0.0427 USD |
0.0424 USD |
| 2025-11-12 |
0.0443 USD |
29,039.9293 HFT |
0.0437 USD |
0.0432 USD |
0.0446 USD |
0.0445 USD |
| 2025-11-11 |
0.0454 USD |
47,916.1478 HFT |
0.0462 USD |
0.0441 USD |
0.0467 USD |
0.0444 USD |
| 2025-11-10 |
0.0461 USD |
60,095.0680 HFT |
0.0459 USD |
0.0454 USD |
0.0467 USD |
0.0466 USD |
| 2025-11-09 |
0.0453 USD |
161,703.1249 HFT |
0.0467 USD |
0.0439 USD |
0.0472 USD |
0.0454 USD |
| 2025-11-08 |
0.0471 USD |
185,888.3563 HFT |
0.0477 USD |
0.0452 USD |
0.0484 USD |
0.0462 USD |
| 2025-11-07 |
0.0419 USD |
88,038.7248 HFT |
0.0413 USD |
0.0410 USD |
0.0434 USD |
0.0431 USD |
| 2025-11-06 |
0.0426 USD |
849.1930 HFT |
0.0426 USD |
0.0426 USD |
0.0426 USD |
0.0426 USD |
| 2025-11-05 |
0.0400 USD |
55,104.4288 HFT |
0.0413 USD |
0.0387 USD |
0.0414 USD |
0.0405 USD |
| 2025-11-04 |
0.0401 USD |
103,615.7230 HFT |
0.0397 USD |
0.0393 USD |
0.0415 USD |
0.0405 USD |
| 2025-11-03 |
0.0419 USD |
100,095.8046 HFT |
0.0450 USD |
0.0406 USD |
0.0450 USD |
0.0413 USD |
| 2025-11-02 |
0.0457 USD |
80,116.0994 HFT |
0.0465 USD |
0.0444 USD |
0.0474 USD |
0.0444 USD |
| 2025-11-01 |
0.0451 USD |
73,499.2954 HFT |
0.0445 USD |
0.0441 USD |
0.0463 USD |
0.0463 USD |
| 2025-10-31 |
0.0447 USD |
152,590.3136 HFT |
0.0438 USD |
0.0438 USD |
0.0460 USD |
0.0446 USD |
| 2025-10-30 |
0.0450 USD |
289,152.3388 HFT |
0.0482 USD |
0.0422 USD |
0.0484 USD |
0.0427 USD |
| 2025-10-29 |
0.0482 USD |
90,321.3812 HFT |
0.0482 USD |
0.0474 USD |
0.0496 USD |
0.0474 USD |
| 2025-10-28 |
0.0000 USD |
0.0000 HFT |
0.0510 USD |
0.0510 USD |
0.0510 USD |
0.0510 USD |
| 2025-10-27 |
0.0530 USD |
5,798.4380 HFT |
0.0522 USD |
0.0522 USD |
0.0534 USD |
0.0533 USD |
| 2025-10-26 |
0.0499 USD |
91,129.0281 HFT |
0.0499 USD |
0.0494 USD |
0.0501 USD |
0.0495 USD |
| 2025-10-25 |
0.0500 USD |
36,059.7745 HFT |
0.0504 USD |
0.0493 USD |
0.0507 USD |
0.0493 USD |
| 2025-10-24 |
0.0497 USD |
97,231.4868 HFT |
0.0501 USD |
0.0487 USD |
0.0505 USD |
0.0502 USD |
| 2025-10-23 |
0.0482 USD |
11,524.8220 HFT |
0.0480 USD |
0.0480 USD |
0.0486 USD |
0.0484 USD |
| 2025-10-22 |
0.0486 USD |
108,816.0759 HFT |
0.0483 USD |
0.0472 USD |
0.0495 USD |
0.0485 USD |
| 2025-10-21 |
0.0510 USD |
116,457.9769 HFT |
0.0521 USD |
0.0487 USD |
0.0534 USD |
0.0518 USD |
| 2025-10-20 |
0.0531 USD |
190,910.5619 HFT |
0.0520 USD |
0.0519 USD |
0.0544 USD |
0.0525 USD |
| 2025-10-19 |
0.0508 USD |
98,578.3204 HFT |
0.0512 USD |
0.0499 USD |
0.0526 USD |
0.0522 USD |
| 2025-10-18 |
0.0518 USD |
198,610.1427 HFT |
0.0526 USD |
0.0506 USD |
0.0543 USD |
0.0515 USD |
| 2025-10-17 |
0.0516 USD |
312,618.6647 HFT |
0.0530 USD |
0.0486 USD |
0.0550 USD |
0.0535 USD |