Identifier on Kraken: HFTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.4273 USD |
50,984.4908 HFT |
0.4269 USD |
0.4058 USD |
0.4397 USD |
0.4355 USD |
| 2024-03-16 |
0.4458 USD |
117,599.7379 HFT |
0.4765 USD |
0.4164 USD |
0.4863 USD |
0.4218 USD |
| 2024-03-15 |
0.4609 USD |
284,279.6837 HFT |
0.5035 USD |
0.4290 USD |
0.5108 USD |
0.4644 USD |
| 2024-03-14 |
0.5032 USD |
239,017.6782 HFT |
0.5187 USD |
0.4716 USD |
0.5471 USD |
0.5052 USD |
| 2024-03-13 |
0.5154 USD |
1,048,323.6250 HFT |
0.5146 USD |
0.4922 USD |
0.5314 USD |
0.5126 USD |
| 2024-03-12 |
0.4936 USD |
122,259.4758 HFT |
0.4999 USD |
0.4710 USD |
0.5183 USD |
0.5086 USD |
| 2024-03-11 |
0.5052 USD |
249,198.8551 HFT |
0.5037 USD |
0.4782 USD |
0.5305 USD |
0.4995 USD |
| 2024-03-10 |
0.4925 USD |
207,568.6359 HFT |
0.4865 USD |
0.4696 USD |
0.5157 USD |
0.4899 USD |
| 2024-03-09 |
0.5002 USD |
231,714.6320 HFT |
0.4807 USD |
0.4795 USD |
0.5161 USD |
0.4898 USD |
| 2024-03-08 |
0.4791 USD |
100,772.2872 HFT |
0.4905 USD |
0.4526 USD |
0.4979 USD |
0.4799 USD |
| 2024-03-07 |
0.4753 USD |
177,010.8207 HFT |
0.4607 USD |
0.4535 USD |
0.4905 USD |
0.4875 USD |
| 2024-03-06 |
0.4441 USD |
205,051.0932 HFT |
0.4319 USD |
0.4120 USD |
0.4648 USD |
0.4571 USD |
| 2024-03-05 |
0.4581 USD |
803,922.0712 HFT |
0.4741 USD |
0.3600 USD |
0.4781 USD |
0.4085 USD |
| 2024-03-04 |
0.4912 USD |
838,800.4984 HFT |
0.5111 USD |
0.4549 USD |
0.5198 USD |
0.4757 USD |
| 2024-03-03 |
0.5097 USD |
943,371.8039 HFT |
0.4830 USD |
0.4250 USD |
0.5436 USD |
0.5013 USD |
| 2024-03-02 |
0.4684 USD |
371,831.2146 HFT |
0.4532 USD |
0.4491 USD |
0.4809 USD |
0.4750 USD |
| 2024-03-01 |
0.4374 USD |
422,552.8825 HFT |
0.4257 USD |
0.4153 USD |
0.4593 USD |
0.4540 USD |
| 2024-02-29 |
0.4415 USD |
510,676.3678 HFT |
0.4061 USD |
0.4031 USD |
0.4708 USD |
0.4586 USD |
| 2024-02-28 |
0.4025 USD |
346,408.8311 HFT |
0.4174 USD |
0.3697 USD |
0.4271 USD |
0.4065 USD |
| 2024-02-27 |
0.4190 USD |
219,001.4393 HFT |
0.4330 USD |
0.4030 USD |
0.4363 USD |
0.4157 USD |
| 2024-02-26 |
0.4092 USD |
277,317.6794 HFT |
0.4041 USD |
0.3930 USD |
0.4292 USD |
0.4113 USD |
| 2024-02-25 |
0.3990 USD |
221,487.1783 HFT |
0.3932 USD |
0.3796 USD |
0.4171 USD |
0.4050 USD |
| 2024-02-24 |
0.4070 USD |
276,266.5575 HFT |
0.4013 USD |
0.3821 USD |
0.4236 USD |
0.3951 USD |
| 2024-02-23 |
0.3802 USD |
129,311.1778 HFT |
0.3723 USD |
0.3573 USD |
0.4036 USD |
0.3959 USD |
| 2024-02-22 |
0.3728 USD |
284,902.2530 HFT |
0.3500 USD |
0.3444 USD |
0.3828 USD |
0.3722 USD |
| 2024-02-21 |
0.3472 USD |
41,338.3682 HFT |
0.3588 USD |
0.3382 USD |
0.3588 USD |
0.3431 USD |
| 2024-02-20 |
0.3685 USD |
108,107.8008 HFT |
0.3749 USD |
0.3461 USD |
0.3834 USD |
0.3673 USD |
| 2024-02-19 |
0.3865 USD |
110,393.2137 HFT |
0.3797 USD |
0.3784 USD |
0.3943 USD |
0.3810 USD |
| 2024-02-18 |
0.3730 USD |
82,821.2438 HFT |
0.3585 USD |
0.3578 USD |
0.3848 USD |
0.3803 USD |
| 2024-02-17 |
0.3603 USD |
45,929.3747 HFT |
0.3716 USD |
0.3519 USD |
0.3716 USD |
0.3606 USD |
| 2024-02-16 |
0.3713 USD |
252,870.5084 HFT |
0.3721 USD |
0.3600 USD |
0.3804 USD |
0.3688 USD |
| 2024-02-15 |
0.3697 USD |
557,127.8435 HFT |
0.3514 USD |
0.3512 USD |
0.3856 USD |
0.3695 USD |
| 2024-02-14 |
0.3481 USD |
77,810.3775 HFT |
0.3375 USD |
0.3375 USD |
0.3533 USD |
0.3516 USD |
| 2024-02-13 |
0.3383 USD |
114,848.7370 HFT |
0.3409 USD |
0.3316 USD |
0.3428 USD |
0.3423 USD |
| 2024-02-12 |
0.3324 USD |
15,081.8010 HFT |
0.3317 USD |
0.3277 USD |
0.3409 USD |
0.3397 USD |
| 2024-02-11 |
0.3351 USD |
94,361.3526 HFT |
0.3316 USD |
0.3304 USD |
0.3429 USD |
0.3319 USD |
| 2024-02-10 |
0.3301 USD |
3,241.8855 HFT |
0.3332 USD |
0.3248 USD |
0.3362 USD |
0.3327 USD |
| 2024-02-09 |
0.3293 USD |
18,599.2610 HFT |
0.3295 USD |
0.3252 USD |
0.3340 USD |
0.3333 USD |
| 2024-02-08 |
0.3263 USD |
135,926.4898 HFT |
0.3251 USD |
0.2856 USD |
0.3306 USD |
0.3249 USD |
| 2024-02-07 |
0.3174 USD |
242,878.7827 HFT |
0.3078 USD |
0.3078 USD |
0.3286 USD |
0.3254 USD |
| 2024-02-06 |
0.3052 USD |
13,776.3449 HFT |
0.3011 USD |
0.3000 USD |
0.3071 USD |
0.3052 USD |
| 2024-02-05 |
0.3008 USD |
31,822.5730 HFT |
0.2978 USD |
0.2954 USD |
0.3050 USD |
0.3016 USD |
| 2024-02-04 |
0.3042 USD |
9,447.9684 HFT |
0.3095 USD |
0.3022 USD |
0.3095 USD |
0.3038 USD |
| 2024-02-03 |
0.3107 USD |
5,986.8312 HFT |
0.3108 USD |
0.3073 USD |
0.3125 USD |
0.3120 USD |
| 2024-02-02 |
0.3089 USD |
99,871.2713 HFT |
0.3122 USD |
0.3062 USD |
0.3147 USD |
0.3101 USD |
| 2024-02-01 |
0.3079 USD |
19,220.4823 HFT |
0.3142 USD |
0.3030 USD |
0.3142 USD |
0.3094 USD |
| 2024-01-31 |
0.3156 USD |
31,022.2364 HFT |
0.3192 USD |
0.3111 USD |
0.3204 USD |
0.3137 USD |
| 2024-01-30 |
0.3286 USD |
33,601.1560 HFT |
0.3265 USD |
0.3231 USD |
0.3314 USD |
0.3279 USD |
| 2024-01-29 |
0.3197 USD |
38,820.7143 HFT |
0.3263 USD |
0.3137 USD |
0.3270 USD |
0.3270 USD |
| 2024-01-28 |
0.3270 USD |
5,167.7259 HFT |
0.3349 USD |
0.3239 USD |
0.3363 USD |
0.3254 USD |