Identifier on Kraken: HFTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
0.0950 USD |
543,487.9024 HFT |
0.0964 USD |
0.0931 USD |
0.0985 USD |
0.0935 USD |
| 2025-09-06 |
0.0977 USD |
131,047.0050 HFT |
0.0997 USD |
0.0952 USD |
0.1001 USD |
0.0952 USD |
| 2025-09-05 |
0.0992 USD |
2,475,802.4552 HFT |
0.0895 USD |
0.0895 USD |
0.1064 USD |
0.1010 USD |
| 2025-09-04 |
0.0874 USD |
263,259.5052 HFT |
0.0909 USD |
0.0851 USD |
0.0909 USD |
0.0869 USD |
| 2025-09-03 |
0.0936 USD |
1,235,718.2480 HFT |
0.0909 USD |
0.0891 USD |
0.0977 USD |
0.0944 USD |
| 2025-09-02 |
0.0832 USD |
1,215,835.1992 HFT |
0.0771 USD |
0.0768 USD |
0.0854 USD |
0.0832 USD |
| 2025-09-01 |
0.0779 USD |
161,144.7646 HFT |
0.0786 USD |
0.0754 USD |
0.0811 USD |
0.0754 USD |
| 2025-08-31 |
0.0810 USD |
352,798.3304 HFT |
0.0793 USD |
0.0791 USD |
0.0836 USD |
0.0802 USD |
| 2025-08-30 |
0.0789 USD |
293,860.7295 HFT |
0.0774 USD |
0.0769 USD |
0.0814 USD |
0.0788 USD |
| 2025-08-29 |
0.0783 USD |
94,289.2887 HFT |
0.0807 USD |
0.0758 USD |
0.0810 USD |
0.0775 USD |
| 2025-08-28 |
0.0822 USD |
475,843.1991 HFT |
0.0796 USD |
0.0793 USD |
0.0844 USD |
0.0807 USD |
| 2025-08-27 |
0.0783 USD |
128,019.6521 HFT |
0.0792 USD |
0.0764 USD |
0.0806 USD |
0.0783 USD |
| 2025-08-26 |
0.0772 USD |
157,207.3080 HFT |
0.0767 USD |
0.0758 USD |
0.0789 USD |
0.0773 USD |
| 2025-08-25 |
0.0825 USD |
86,406.3541 HFT |
0.0860 USD |
0.0796 USD |
0.0880 USD |
0.0805 USD |
| 2025-08-24 |
0.0841 USD |
38,438.0727 HFT |
0.0871 USD |
0.0825 USD |
0.0874 USD |
0.0851 USD |
| 2025-08-23 |
0.0863 USD |
131,846.2392 HFT |
0.0883 USD |
0.0853 USD |
0.0885 USD |
0.0868 USD |
| 2025-08-22 |
0.0881 USD |
660,979.2786 HFT |
0.0830 USD |
0.0822 USD |
0.0927 USD |
0.0895 USD |
| 2025-08-21 |
0.0835 USD |
18,393.1897 HFT |
0.0857 USD |
0.0817 USD |
0.0857 USD |
0.0823 USD |
| 2025-08-20 |
0.0833 USD |
63,048.6387 HFT |
0.0812 USD |
0.0806 USD |
0.0840 USD |
0.0840 USD |
| 2025-08-19 |
0.0833 USD |
120,063.5559 HFT |
0.0844 USD |
0.0811 USD |
0.0861 USD |
0.0818 USD |
| 2025-08-18 |
0.0847 USD |
38,992.7351 HFT |
0.0850 USD |
0.0832 USD |
0.0864 USD |
0.0859 USD |
| 2025-08-17 |
0.0875 USD |
49,996.6873 HFT |
0.0868 USD |
0.0859 USD |
0.0894 USD |
0.0862 USD |
| 2025-08-16 |
0.0863 USD |
282,044.1563 HFT |
0.0871 USD |
0.0847 USD |
0.0874 USD |
0.0868 USD |
| 2025-08-15 |
0.0885 USD |
26,402.8844 HFT |
0.0880 USD |
0.0872 USD |
0.0897 USD |
0.0872 USD |
| 2025-08-14 |
0.0897 USD |
401,501.2426 HFT |
0.0973 USD |
0.0857 USD |
0.0980 USD |
0.0869 USD |
| 2025-08-13 |
0.0967 USD |
1,042,038.5607 HFT |
0.0971 USD |
0.0946 USD |
0.0985 USD |
0.0956 USD |
| 2025-08-12 |
0.0984 USD |
722,953.7257 HFT |
0.0977 USD |
0.0929 USD |
0.1022 USD |
0.0976 USD |
| 2025-08-11 |
0.1014 USD |
703,809.9321 HFT |
0.1057 USD |
0.0986 USD |
0.1059 USD |
0.0987 USD |
| 2025-08-10 |
0.1087 USD |
2,338,006.8070 HFT |
0.1120 USD |
0.1041 USD |
0.1163 USD |
0.1062 USD |
| 2025-08-09 |
0.1077 USD |
5,033,401.9987 HFT |
0.0778 USD |
0.0778 USD |
0.1400 USD |
0.1195 USD |
| 2025-08-08 |
0.0757 USD |
832,783.3616 HFT |
0.0755 USD |
0.0725 USD |
0.0782 USD |
0.0782 USD |
| 2025-08-07 |
0.0736 USD |
342,578.7963 HFT |
0.0743 USD |
0.0716 USD |
0.0769 USD |
0.0736 USD |
| 2025-08-06 |
0.0724 USD |
480,635.5114 HFT |
0.0667 USD |
0.0637 USD |
0.0780 USD |
0.0730 USD |
| 2025-08-05 |
0.0687 USD |
176,316.7403 HFT |
0.0707 USD |
0.0655 USD |
0.0708 USD |
0.0659 USD |
| 2025-08-04 |
0.0693 USD |
149,980.4998 HFT |
0.0674 USD |
0.0664 USD |
0.0713 USD |
0.0691 USD |
| 2025-08-03 |
0.0668 USD |
71,102.4784 HFT |
0.0662 USD |
0.0656 USD |
0.0677 USD |
0.0673 USD |
| 2025-08-02 |
0.0717 USD |
840,926.1692 HFT |
0.0689 USD |
0.0649 USD |
0.0745 USD |
0.0667 USD |
| 2025-08-01 |
0.0681 USD |
791,333.1513 HFT |
0.0689 USD |
0.0660 USD |
0.0695 USD |
0.0682 USD |
| 2025-07-31 |
0.0733 USD |
248,654.9407 HFT |
0.0757 USD |
0.0689 USD |
0.0777 USD |
0.0690 USD |
| 2025-07-30 |
0.0766 USD |
478,837.0965 HFT |
0.0784 USD |
0.0725 USD |
0.0799 USD |
0.0759 USD |
| 2025-07-29 |
0.0823 USD |
722,527.7399 HFT |
0.0831 USD |
0.0781 USD |
0.0864 USD |
0.0797 USD |
| 2025-07-28 |
0.0936 USD |
3,068,254.7479 HFT |
0.0900 USD |
0.0843 USD |
0.1018 USD |
0.0849 USD |
| 2025-07-27 |
0.0858 USD |
273,911.4533 HFT |
0.0801 USD |
0.0797 USD |
0.0902 USD |
0.0857 USD |
| 2025-07-26 |
0.0807 USD |
133,915.4741 HFT |
0.0811 USD |
0.0795 USD |
0.0825 USD |
0.0809 USD |
| 2025-07-25 |
0.0784 USD |
394,778.6451 HFT |
0.0762 USD |
0.0738 USD |
0.0841 USD |
0.0823 USD |
| 2025-07-24 |
0.0752 USD |
380,024.3724 HFT |
0.0807 USD |
0.0719 USD |
0.0813 USD |
0.0764 USD |
| 2025-07-23 |
0.0834 USD |
137,489.3478 HFT |
0.0869 USD |
0.0798 USD |
0.0877 USD |
0.0811 USD |
| 2025-07-22 |
0.0824 USD |
1,042,238.4798 HFT |
0.0855 USD |
0.0776 USD |
0.0884 USD |
0.0845 USD |
| 2025-07-21 |
0.0867 USD |
1,176,664.1152 HFT |
0.0832 USD |
0.0829 USD |
0.1000 USD |
0.0850 USD |
| 2025-07-20 |
0.0826 USD |
379,542.0736 HFT |
0.0793 USD |
0.0784 USD |
0.0851 USD |
0.0836 USD |