Identifier on Kraken: HFTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
0.3425 USD |
63,798.2941 HFT |
0.3435 USD |
0.3340 USD |
0.3513 USD |
0.3422 USD |
| 2022-12-22 |
0.3513 USD |
157,911.9089 HFT |
0.3295 USD |
0.3277 USD |
0.3630 USD |
0.3506 USD |
| 2022-12-21 |
0.3237 USD |
132,523.3007 HFT |
0.3309 USD |
0.3142 USD |
0.3337 USD |
0.3254 USD |
| 2022-12-20 |
0.3271 USD |
80,629.0434 HFT |
0.3180 USD |
0.3167 USD |
0.3357 USD |
0.3302 USD |
| 2022-12-19 |
0.3313 USD |
107,834.6544 HFT |
0.3593 USD |
0.3101 USD |
0.3627 USD |
0.3245 USD |
| 2022-12-18 |
0.3581 USD |
75,176.3045 HFT |
0.3680 USD |
0.3488 USD |
0.3681 USD |
0.3588 USD |
| 2022-12-17 |
0.3567 USD |
183,245.1929 HFT |
0.3648 USD |
0.3432 USD |
0.3737 USD |
0.3616 USD |
| 2022-12-16 |
0.3842 USD |
110,310.9671 HFT |
0.4201 USD |
0.3513 USD |
0.4358 USD |
0.3622 USD |
| 2022-12-15 |
0.4181 USD |
77,748.2478 HFT |
0.4233 USD |
0.4084 USD |
0.4278 USD |
0.4175 USD |
| 2022-12-14 |
0.4200 USD |
49,820.9863 HFT |
0.4321 USD |
0.4098 USD |
0.4402 USD |
0.4169 USD |
| 2022-12-13 |
0.4205 USD |
154,812.5223 HFT |
0.4627 USD |
0.4057 USD |
0.4627 USD |
0.4243 USD |
| 2022-12-12 |
0.4557 USD |
115,618.9147 HFT |
0.4676 USD |
0.4378 USD |
0.4792 USD |
0.4578 USD |
| 2022-12-11 |
0.4824 USD |
45,582.5193 HFT |
0.4782 USD |
0.4664 USD |
0.5053 USD |
0.4681 USD |
| 2022-12-10 |
0.5006 USD |
163,414.7855 HFT |
0.4692 USD |
0.4652 USD |
0.5326 USD |
0.4793 USD |
| 2022-12-09 |
0.4646 USD |
21,346.9665 HFT |
0.4743 USD |
0.4598 USD |
0.4753 USD |
0.4679 USD |
| 2022-12-08 |
0.4685 USD |
58,046.8744 HFT |
0.4676 USD |
0.4595 USD |
0.4780 USD |
0.4690 USD |
| 2022-12-07 |
0.4665 USD |
134,209.5997 HFT |
0.4830 USD |
0.3756 USD |
0.4882 USD |
0.4745 USD |
| 2022-12-06 |
0.4839 USD |
46,198.3627 HFT |
0.4960 USD |
0.4716 USD |
0.4960 USD |
0.4754 USD |
| 2022-12-05 |
0.5082 USD |
52,798.5976 HFT |
0.5168 USD |
0.4809 USD |
0.5280 USD |
0.4860 USD |
| 2022-12-04 |
0.5064 USD |
86,670.0200 HFT |
0.5263 USD |
0.4944 USD |
0.5368 USD |
0.5043 USD |
| 2022-12-03 |
0.5284 USD |
69,338.4186 HFT |
0.5634 USD |
0.5181 USD |
0.5634 USD |
0.5192 USD |
| 2022-12-02 |
0.5490 USD |
46,492.5033 HFT |
0.5719 USD |
0.5364 USD |
0.5777 USD |
0.5494 USD |
| 2022-12-01 |
0.5710 USD |
144,327.5716 HFT |
0.5441 USD |
0.5335 USD |
0.6078 USD |
0.5857 USD |
| 2022-11-30 |
0.5376 USD |
54,564.3007 HFT |
0.5504 USD |
0.5080 USD |
0.5703 USD |
0.5364 USD |
| 2022-11-29 |
0.5571 USD |
108,099.0804 HFT |
0.5181 USD |
0.5153 USD |
0.5900 USD |
0.5662 USD |
| 2022-11-28 |
0.5364 USD |
334,754.0166 HFT |
0.5199 USD |
0.4845 USD |
0.5637 USD |
0.5213 USD |
| 2022-11-27 |
0.5162 USD |
160,556.2352 HFT |
0.4803 USD |
0.4760 USD |
0.5710 USD |
0.5360 USD |
| 2022-11-26 |
0.4822 USD |
36,733.6931 HFT |
0.4795 USD |
0.4737 USD |
0.4960 USD |
0.4784 USD |
| 2022-11-25 |
0.4764 USD |
77,144.2905 HFT |
0.4847 USD |
0.4593 USD |
0.4870 USD |
0.4723 USD |
| 2022-11-24 |
0.4904 USD |
95,883.2997 HFT |
0.4729 USD |
0.4669 USD |
0.5101 USD |
0.4838 USD |
| 2022-11-23 |
0.5082 USD |
253,628.1247 HFT |
0.4797 USD |
0.4626 USD |
0.5340 USD |
0.4784 USD |
| 2022-11-22 |
0.4649 USD |
91,379.8297 HFT |
0.4645 USD |
0.4439 USD |
0.4950 USD |
0.4733 USD |
| 2022-11-21 |
0.4645 USD |
486,034.4161 HFT |
0.5510 USD |
0.4422 USD |
0.5510 USD |
0.4684 USD |
| 2022-11-20 |
0.5644 USD |
244,598.9117 HFT |
0.5265 USD |
0.5258 USD |
0.6217 USD |
0.5634 USD |
| 2022-11-19 |
0.5364 USD |
13,930.1435 HFT |
0.5454 USD |
0.5263 USD |
0.5454 USD |
0.5297 USD |
| 2022-11-18 |
0.5521 USD |
57,731.3450 HFT |
0.5687 USD |
0.5370 USD |
0.5733 USD |
0.5401 USD |
| 2022-11-17 |
0.5782 USD |
387,026.5408 HFT |
0.6081 USD |
0.5417 USD |
0.6120 USD |
0.5634 USD |
| 2022-11-16 |
0.5921 USD |
187,556.1339 HFT |
0.6308 USD |
0.5656 USD |
0.6308 USD |
0.5918 USD |
| 2022-11-15 |
0.6733 USD |
181,943.7200 HFT |
0.6006 USD |
0.5937 USD |
0.7495 USD |
0.6577 USD |
| 2022-11-14 |
0.5644 USD |
102,824.0818 HFT |
0.5534 USD |
0.5234 USD |
0.6137 USD |
0.5879 USD |
| 2022-11-13 |
0.5853 USD |
343,290.2202 HFT |
0.5324 USD |
0.5186 USD |
0.6641 USD |
0.5796 USD |
| 2022-11-12 |
0.5389 USD |
50,616.0192 HFT |
0.5911 USD |
0.5066 USD |
0.5911 USD |
0.5178 USD |
| 2022-11-11 |
0.6084 USD |
58,848.6619 HFT |
0.6493 USD |
0.5654 USD |
0.6807 USD |
0.5884 USD |
| 2022-11-10 |
0.6570 USD |
145,824.9062 HFT |
0.5720 USD |
0.5675 USD |
0.7498 USD |
0.6778 USD |
| 2022-11-09 |
0.6034 USD |
194,639.9552 HFT |
0.6302 USD |
0.5235 USD |
0.6790 USD |
0.5338 USD |
| 2022-11-08 |
0.8771 USD |
692,270.1166 HFT |
1.0286 USD |
0.6702 USD |
1.1600 USD |
0.6967 USD |
| 2022-11-07 |
1.0761 USD |
299,804.9531 HFT |
1.0500 USD |
0.9522 USD |
1.3000 USD |
1.0448 USD |