Identifier on Kraken: HFTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.3321 USD |
10,563.2795 HFT |
0.3292 USD |
0.3292 USD |
0.3345 USD |
0.3342 USD |
| 2024-01-26 |
0.3252 USD |
45,803.2977 HFT |
0.3123 USD |
0.3123 USD |
0.3304 USD |
0.3290 USD |
| 2024-01-25 |
0.3145 USD |
7,122.5412 HFT |
0.3111 USD |
0.3085 USD |
0.3168 USD |
0.3156 USD |
| 2024-01-24 |
0.3214 USD |
39,410.6000 HFT |
0.3206 USD |
0.3139 USD |
0.3271 USD |
0.3213 USD |
| 2024-01-23 |
0.3135 USD |
42,335.6918 HFT |
0.3295 USD |
0.3045 USD |
0.3334 USD |
0.3156 USD |
| 2024-01-22 |
0.3377 USD |
46,677.7749 HFT |
0.3582 USD |
0.3249 USD |
0.3597 USD |
0.3298 USD |
| 2024-01-21 |
0.3691 USD |
112,894.3400 HFT |
0.3524 USD |
0.3511 USD |
0.3860 USD |
0.3640 USD |
| 2024-01-20 |
0.3483 USD |
7,346.9093 HFT |
0.3565 USD |
0.3437 USD |
0.3565 USD |
0.3480 USD |
| 2024-01-19 |
0.3462 USD |
158,065.6338 HFT |
0.3328 USD |
0.3210 USD |
0.3613 USD |
0.3594 USD |
| 2024-01-18 |
0.3386 USD |
60,592.9227 HFT |
0.3536 USD |
0.3272 USD |
0.3541 USD |
0.3298 USD |
| 2024-01-17 |
0.3611 USD |
446,597.6306 HFT |
0.3682 USD |
0.3521 USD |
0.3705 USD |
0.3560 USD |
| 2024-01-16 |
0.3630 USD |
158,860.1135 HFT |
0.3434 USD |
0.3415 USD |
0.3798 USD |
0.3734 USD |
| 2024-01-15 |
0.3479 USD |
46,491.5677 HFT |
0.3347 USD |
0.3347 USD |
0.3557 USD |
0.3427 USD |
| 2024-01-14 |
0.3496 USD |
50,916.5254 HFT |
0.3476 USD |
0.3387 USD |
0.3572 USD |
0.3410 USD |
| 2024-01-13 |
0.3543 USD |
56,666.9872 HFT |
0.3525 USD |
0.3381 USD |
0.3647 USD |
0.3508 USD |
| 2024-01-12 |
0.3732 USD |
52,921.5641 HFT |
0.3823 USD |
0.3548 USD |
0.3869 USD |
0.3590 USD |
| 2024-01-11 |
0.3743 USD |
136,581.6743 HFT |
0.3618 USD |
0.3575 USD |
0.3928 USD |
0.3843 USD |
| 2024-01-10 |
0.3367 USD |
87,724.0243 HFT |
0.3181 USD |
0.3129 USD |
0.3601 USD |
0.3601 USD |
| 2024-01-09 |
0.3226 USD |
51,125.0137 HFT |
0.3248 USD |
0.3059 USD |
0.3279 USD |
0.3059 USD |
| 2024-01-08 |
0.3131 USD |
146,900.1475 HFT |
0.3270 USD |
0.2951 USD |
0.3333 USD |
0.3311 USD |
| 2024-01-07 |
0.3448 USD |
36,978.7612 HFT |
0.3532 USD |
0.3288 USD |
0.3561 USD |
0.3288 USD |
| 2024-01-06 |
0.3542 USD |
74,324.8466 HFT |
0.3809 USD |
0.3395 USD |
0.3809 USD |
0.3469 USD |
| 2024-01-05 |
0.3636 USD |
89,938.1353 HFT |
0.3741 USD |
0.3470 USD |
0.3771 USD |
0.3534 USD |
| 2024-01-04 |
0.3755 USD |
143,463.6417 HFT |
0.3615 USD |
0.3615 USD |
0.3900 USD |
0.3745 USD |
| 2024-01-03 |
0.3523 USD |
353,105.8564 HFT |
0.3819 USD |
0.2904 USD |
0.4064 USD |
0.3614 USD |
| 2024-01-02 |
0.3918 USD |
119,223.4906 HFT |
0.3870 USD |
0.3702 USD |
0.3995 USD |
0.3777 USD |
| 2024-01-01 |
0.3817 USD |
29,968.2439 HFT |
0.3721 USD |
0.3648 USD |
0.3923 USD |
0.3883 USD |
| 2023-12-31 |
0.3803 USD |
61,276.5378 HFT |
0.3799 USD |
0.3776 USD |
0.3846 USD |
0.3805 USD |
| 2023-12-30 |
0.3770 USD |
81,746.9688 HFT |
0.3880 USD |
0.3707 USD |
0.3898 USD |
0.3791 USD |
| 2023-12-29 |
0.4017 USD |
166,676.3771 HFT |
0.4003 USD |
0.3848 USD |
0.4189 USD |
0.3923 USD |
| 2023-12-28 |
0.4122 USD |
70,699.4097 HFT |
0.4289 USD |
0.3990 USD |
0.4330 USD |
0.3990 USD |
| 2023-12-27 |
0.4205 USD |
364,974.5112 HFT |
0.4181 USD |
0.3983 USD |
0.4389 USD |
0.4271 USD |
| 2023-12-26 |
0.4120 USD |
421,541.2836 HFT |
0.3930 USD |
0.3694 USD |
0.4304 USD |
0.4197 USD |
| 2023-12-25 |
0.3893 USD |
161,938.8931 HFT |
0.3821 USD |
0.3766 USD |
0.3970 USD |
0.3953 USD |
| 2023-12-24 |
0.3799 USD |
455,480.5673 HFT |
0.3768 USD |
0.3670 USD |
0.3944 USD |
0.3705 USD |
| 2023-12-23 |
0.3730 USD |
65,963.2372 HFT |
0.3683 USD |
0.3574 USD |
0.3882 USD |
0.3785 USD |
| 2023-12-22 |
0.3558 USD |
251,943.9572 HFT |
0.3540 USD |
0.3267 USD |
0.3671 USD |
0.3671 USD |
| 2023-12-21 |
0.3452 USD |
252,321.0298 HFT |
0.3526 USD |
0.3000 USD |
0.3560 USD |
0.3554 USD |
| 2023-12-20 |
0.3552 USD |
185,741.6374 HFT |
0.3381 USD |
0.3347 USD |
0.3706 USD |
0.3500 USD |
| 2023-12-19 |
0.3470 USD |
70,278.7990 HFT |
0.3533 USD |
0.3357 USD |
0.3573 USD |
0.3400 USD |
| 2023-12-18 |
0.3259 USD |
70,735.2339 HFT |
0.3504 USD |
0.3132 USD |
0.3504 USD |
0.3370 USD |
| 2023-12-17 |
0.3532 USD |
77,366.1980 HFT |
0.3476 USD |
0.3365 USD |
0.3630 USD |
0.3424 USD |
| 2023-12-16 |
0.3489 USD |
52,300.9316 HFT |
0.3505 USD |
0.3453 USD |
0.3550 USD |
0.3473 USD |
| 2023-12-15 |
0.3578 USD |
97,479.5846 HFT |
0.3531 USD |
0.3488 USD |
0.3652 USD |
0.3640 USD |
| 2023-12-14 |
0.3574 USD |
156,383.4422 HFT |
0.3600 USD |
0.3435 USD |
0.3665 USD |
0.3567 USD |
| 2023-12-13 |
0.3526 USD |
303,397.7123 HFT |
0.3569 USD |
0.3270 USD |
0.3763 USD |
0.3657 USD |
| 2023-12-12 |
0.3370 USD |
69,171.4732 HFT |
0.3243 USD |
0.3243 USD |
0.3540 USD |
0.3540 USD |
| 2023-12-11 |
0.3160 USD |
96,289.6977 HFT |
0.3464 USD |
0.2950 USD |
0.3464 USD |
0.3157 USD |
| 2023-12-10 |
0.3407 USD |
39,381.5236 HFT |
0.3368 USD |
0.3302 USD |
0.3504 USD |
0.3485 USD |
| 2023-12-09 |
0.3507 USD |
39,435.2265 HFT |
0.3561 USD |
0.3416 USD |
0.3606 USD |
0.3441 USD |