Identifier on Kraken: HFTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.3026 USD |
373.3850 HFT |
0.3026 USD |
0.3026 USD |
0.3026 USD |
0.3026 USD |
| 2024-05-18 |
0.3047 USD |
13,190.5983 HFT |
0.3026 USD |
0.2986 USD |
0.3061 USD |
0.3032 USD |
| 2024-05-17 |
0.3038 USD |
75,160.9305 HFT |
0.2916 USD |
0.2916 USD |
0.3116 USD |
0.3020 USD |
| 2024-05-16 |
0.2931 USD |
35,210.1538 HFT |
0.2984 USD |
0.2849 USD |
0.2996 USD |
0.2896 USD |
| 2024-05-15 |
0.2837 USD |
16,787.1488 HFT |
0.2810 USD |
0.2757 USD |
0.2965 USD |
0.2961 USD |
| 2024-05-14 |
0.2863 USD |
19,785.8883 HFT |
0.2885 USD |
0.2782 USD |
0.2910 USD |
0.2782 USD |
| 2024-05-13 |
0.2816 USD |
52,635.0052 HFT |
0.2852 USD |
0.2750 USD |
0.2974 USD |
0.2901 USD |
| 2024-05-12 |
0.2957 USD |
36,129.5644 HFT |
0.2962 USD |
0.2930 USD |
0.2973 USD |
0.2930 USD |
| 2024-05-11 |
0.3002 USD |
18,608.2003 HFT |
0.3049 USD |
0.2995 USD |
0.3049 USD |
0.2995 USD |
| 2024-05-10 |
0.3197 USD |
57,391.6465 HFT |
0.3195 USD |
0.2983 USD |
0.3350 USD |
0.2994 USD |
| 2024-05-09 |
0.3097 USD |
30,309.9436 HFT |
0.3128 USD |
0.3017 USD |
0.3183 USD |
0.3155 USD |
| 2024-05-08 |
0.3113 USD |
62,053.3688 HFT |
0.3083 USD |
0.3012 USD |
0.3198 USD |
0.3153 USD |
| 2024-05-07 |
0.3198 USD |
29,752.8158 HFT |
0.3209 USD |
0.3145 USD |
0.3244 USD |
0.3165 USD |
| 2024-05-06 |
0.3313 USD |
51,491.2535 HFT |
0.3313 USD |
0.3210 USD |
0.3391 USD |
0.3210 USD |
| 2024-05-05 |
0.3235 USD |
43,396.1410 HFT |
0.3132 USD |
0.3111 USD |
0.3410 USD |
0.3271 USD |
| 2024-05-04 |
0.3105 USD |
30,101.9565 HFT |
0.3108 USD |
0.3078 USD |
0.3160 USD |
0.3160 USD |
| 2024-05-03 |
0.3084 USD |
126,232.4593 HFT |
0.3002 USD |
0.2943 USD |
0.3211 USD |
0.3125 USD |
| 2024-05-02 |
0.2959 USD |
23,891.5638 HFT |
0.2809 USD |
0.2804 USD |
0.3028 USD |
0.3011 USD |
| 2024-05-01 |
0.2717 USD |
80,512.4452 HFT |
0.2786 USD |
0.2604 USD |
0.2878 USD |
0.2834 USD |
| 2024-04-30 |
0.2639 USD |
53,177.8251 HFT |
0.2836 USD |
0.2566 USD |
0.2836 USD |
0.2667 USD |
| 2024-04-29 |
0.2807 USD |
150,282.1806 HFT |
0.2900 USD |
0.2761 USD |
0.2902 USD |
0.2780 USD |
| 2024-04-28 |
0.2990 USD |
143,507.1422 HFT |
0.2948 USD |
0.2913 USD |
0.3027 USD |
0.2958 USD |
| 2024-04-27 |
0.2932 USD |
29,073.7205 HFT |
0.2854 USD |
0.2854 USD |
0.3012 USD |
0.2934 USD |
| 2024-04-26 |
0.2982 USD |
27,137.4289 HFT |
0.3001 USD |
0.2919 USD |
0.3008 USD |
0.2991 USD |
| 2024-04-25 |
0.3076 USD |
64,913.9127 HFT |
0.3041 USD |
0.3012 USD |
0.3162 USD |
0.3105 USD |
| 2024-04-24 |
0.3399 USD |
247,389.7664 HFT |
0.3321 USD |
0.3095 USD |
0.4906 USD |
0.3095 USD |
| 2024-04-23 |
0.3226 USD |
70,559.5547 HFT |
0.3273 USD |
0.3164 USD |
0.3273 USD |
0.3246 USD |
| 2024-04-22 |
0.3273 USD |
68,697.7866 HFT |
0.3246 USD |
0.3207 USD |
0.3303 USD |
0.3242 USD |
| 2024-04-21 |
0.3181 USD |
46,722.3120 HFT |
0.3257 USD |
0.3145 USD |
0.3257 USD |
0.3174 USD |
| 2024-04-20 |
0.3174 USD |
43,818.3705 HFT |
0.3078 USD |
0.3078 USD |
0.3311 USD |
0.3282 USD |
| 2024-04-19 |
0.3005 USD |
84,618.7841 HFT |
0.3018 USD |
0.2797 USD |
0.3147 USD |
0.3112 USD |
| 2024-04-18 |
0.2986 USD |
64,266.8282 HFT |
0.2955 USD |
0.2900 USD |
0.3063 USD |
0.3060 USD |
| 2024-04-17 |
0.2994 USD |
19,885.1163 HFT |
0.3025 USD |
0.2921 USD |
0.3067 USD |
0.3013 USD |
| 2024-04-16 |
0.2972 USD |
15,540.9368 HFT |
0.3001 USD |
0.2885 USD |
0.3037 USD |
0.2999 USD |
| 2024-04-15 |
0.3206 USD |
185,575.5935 HFT |
0.3107 USD |
0.2947 USD |
0.3291 USD |
0.2950 USD |
| 2024-04-14 |
0.2928 USD |
67,647.7083 HFT |
0.2859 USD |
0.2766 USD |
0.3062 USD |
0.2969 USD |
| 2024-04-13 |
0.2730 USD |
334,529.6377 HFT |
0.3406 USD |
0.2447 USD |
0.3426 USD |
0.2545 USD |
| 2024-04-12 |
0.3413 USD |
205,347.2497 HFT |
0.4050 USD |
0.3071 USD |
0.4138 USD |
0.3379 USD |
| 2024-04-11 |
0.4117 USD |
20,424.5619 HFT |
0.4220 USD |
0.3966 USD |
0.4250 USD |
0.4060 USD |
| 2024-04-10 |
0.4221 USD |
79,002.2339 HFT |
0.4242 USD |
0.4098 USD |
0.4376 USD |
0.4219 USD |
| 2024-04-09 |
0.4448 USD |
68,627.0847 HFT |
0.4488 USD |
0.4254 USD |
0.4573 USD |
0.4289 USD |
| 2024-04-08 |
0.4419 USD |
33,627.0699 HFT |
0.4194 USD |
0.4184 USD |
0.4523 USD |
0.4505 USD |
| 2024-04-07 |
0.4184 USD |
19,329.5841 HFT |
0.4093 USD |
0.4093 USD |
0.4283 USD |
0.4198 USD |
| 2024-04-06 |
0.4039 USD |
63,374.6543 HFT |
0.4083 USD |
0.4019 USD |
0.4111 USD |
0.4046 USD |
| 2024-04-05 |
0.4055 USD |
45,851.1219 HFT |
0.4205 USD |
0.3955 USD |
0.4205 USD |
0.4056 USD |
| 2024-04-04 |
0.4275 USD |
98,998.9126 HFT |
0.4391 USD |
0.4149 USD |
0.4391 USD |
0.4217 USD |
| 2024-04-03 |
0.4265 USD |
131,155.1903 HFT |
0.4058 USD |
0.3940 USD |
0.4537 USD |
0.4388 USD |
| 2024-04-02 |
0.4093 USD |
129,077.8341 HFT |
0.4383 USD |
0.3990 USD |
0.4386 USD |
0.4109 USD |
| 2024-04-01 |
0.4487 USD |
86,917.2926 HFT |
0.4623 USD |
0.4192 USD |
0.4813 USD |
0.4372 USD |
| 2024-03-31 |
0.4541 USD |
73,266.0354 HFT |
0.4400 USD |
0.4397 USD |
0.4693 USD |
0.4693 USD |