Identifier on Kraken: HFTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.0559 USD |
203,248.4632 HFT |
0.0547 USD |
0.0538 USD |
0.0579 USD |
0.0579 USD |
| 2025-10-15 |
0.0573 USD |
538,082.1689 HFT |
0.0570 USD |
0.0542 USD |
0.0592 USD |
0.0542 USD |
| 2025-10-14 |
0.0567 USD |
362,404.5584 HFT |
0.0619 USD |
0.0551 USD |
0.0619 USD |
0.0570 USD |
| 2025-10-13 |
0.0592 USD |
296,917.7045 HFT |
0.0555 USD |
0.0548 USD |
0.0628 USD |
0.0623 USD |
| 2025-10-12 |
0.0532 USD |
93,044.2033 HFT |
0.0513 USD |
0.0499 USD |
0.0567 USD |
0.0567 USD |
| 2025-10-11 |
0.0500 USD |
199,485.7629 HFT |
0.0492 USD |
0.0478 USD |
0.0518 USD |
0.0488 USD |
| 2025-10-10 |
0.0733 USD |
78,055.3253 HFT |
0.0724 USD |
0.0712 USD |
0.0758 USD |
0.0720 USD |
| 2025-10-09 |
0.0735 USD |
137.5760 HFT |
0.0735 USD |
0.0735 USD |
0.0735 USD |
0.0735 USD |
| 2025-10-08 |
0.0723 USD |
48,168.6317 HFT |
0.0719 USD |
0.0717 USD |
0.0739 USD |
0.0739 USD |
| 2025-10-07 |
0.0744 USD |
39,356.8838 HFT |
0.0772 USD |
0.0714 USD |
0.0774 USD |
0.0727 USD |
| 2025-10-06 |
0.0733 USD |
53,980.7457 HFT |
0.0723 USD |
0.0723 USD |
0.0748 USD |
0.0747 USD |
| 2025-10-05 |
0.0746 USD |
191,644.8068 HFT |
0.0753 USD |
0.0715 USD |
0.0776 USD |
0.0720 USD |
| 2025-10-04 |
0.0761 USD |
76,538.2677 HFT |
0.0764 USD |
0.0753 USD |
0.0764 USD |
0.0756 USD |
| 2025-10-03 |
0.0775 USD |
98,673.0899 HFT |
0.0786 USD |
0.0759 USD |
0.0787 USD |
0.0778 USD |
| 2025-10-02 |
0.0783 USD |
891,853.7469 HFT |
0.0769 USD |
0.0766 USD |
0.0800 USD |
0.0783 USD |
| 2025-10-01 |
0.0750 USD |
433,522.5230 HFT |
0.0725 USD |
0.0719 USD |
0.0773 USD |
0.0769 USD |
| 2025-09-30 |
0.0728 USD |
131,330.4943 HFT |
0.0726 USD |
0.0721 USD |
0.0733 USD |
0.0727 USD |
| 2025-09-29 |
0.0767 USD |
257,381.3615 HFT |
0.0773 USD |
0.0738 USD |
0.0773 USD |
0.0749 USD |
| 2025-09-28 |
0.0739 USD |
113,477.2308 HFT |
0.0753 USD |
0.0729 USD |
0.0754 USD |
0.0754 USD |
| 2025-09-27 |
0.0759 USD |
389,860.0000 HFT |
0.0750 USD |
0.0742 USD |
0.0775 USD |
0.0749 USD |
| 2025-09-26 |
0.0703 USD |
21,679.7462 HFT |
0.0709 USD |
0.0697 USD |
0.0712 USD |
0.0700 USD |
| 2025-09-25 |
0.0738 USD |
1,797,776.8692 HFT |
0.0768 USD |
0.0700 USD |
0.0770 USD |
0.0714 USD |
| 2025-09-24 |
0.0783 USD |
19,202.1133 HFT |
0.0784 USD |
0.0763 USD |
0.0792 USD |
0.0792 USD |
| 2025-09-23 |
0.0782 USD |
133,079.6540 HFT |
0.0791 USD |
0.0762 USD |
0.0799 USD |
0.0783 USD |
| 2025-09-22 |
0.0806 USD |
179,599.1570 HFT |
0.0862 USD |
0.0758 USD |
0.0862 USD |
0.0782 USD |
| 2025-09-21 |
0.0885 USD |
46,393.1950 HFT |
0.0888 USD |
0.0867 USD |
0.0907 USD |
0.0877 USD |
| 2025-09-20 |
0.0871 USD |
93,763.3326 HFT |
0.0855 USD |
0.0846 USD |
0.0905 USD |
0.0896 USD |
| 2025-09-19 |
0.0885 USD |
177,748.1653 HFT |
0.0927 USD |
0.0855 USD |
0.0931 USD |
0.0861 USD |
| 2025-09-18 |
0.0918 USD |
66,829.5860 HFT |
0.0914 USD |
0.0909 USD |
0.0928 USD |
0.0911 USD |
| 2025-09-17 |
0.0887 USD |
178,414.8761 HFT |
0.0901 USD |
0.0860 USD |
0.0909 USD |
0.0896 USD |
| 2025-09-16 |
0.0886 USD |
19,659.1940 HFT |
0.0888 USD |
0.0873 USD |
0.0895 USD |
0.0892 USD |
| 2025-09-15 |
0.0886 USD |
1,549,370.7845 HFT |
0.0917 USD |
0.0857 USD |
0.0925 USD |
0.0885 USD |
| 2025-09-14 |
0.0946 USD |
252,783.2187 HFT |
0.0954 USD |
0.0905 USD |
0.0971 USD |
0.0918 USD |
| 2025-09-13 |
0.0949 USD |
325,410.4384 HFT |
0.0925 USD |
0.0925 USD |
0.0975 USD |
0.0946 USD |
| 2025-09-12 |
0.0926 USD |
228,605.4387 HFT |
0.0937 USD |
0.0916 USD |
0.0937 USD |
0.0918 USD |
| 2025-09-11 |
0.0931 USD |
173,186.7772 HFT |
0.0943 USD |
0.0913 USD |
0.0957 USD |
0.0920 USD |
| 2025-09-10 |
0.0927 USD |
929,883.0918 HFT |
0.0876 USD |
0.0876 USD |
0.0980 USD |
0.0927 USD |
| 2025-09-09 |
0.0912 USD |
152,827.5166 HFT |
0.0928 USD |
0.0893 USD |
0.0941 USD |
0.0893 USD |
| 2025-09-08 |
0.0935 USD |
368,489.4700 HFT |
0.0933 USD |
0.0915 USD |
0.0951 USD |
0.0930 USD |