Identifier on Kraken: HFTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.0918 USD |
35,680.1277 HFT |
0.0907 USD |
0.0903 USD |
0.0940 USD |
0.0923 USD |
| 2025-07-07 |
0.0950 USD |
443,141.0934 HFT |
0.0966 USD |
0.0884 USD |
0.0983 USD |
0.0885 USD |
| 2025-07-06 |
0.1010 USD |
531,009.6390 HFT |
0.1074 USD |
0.0965 USD |
0.1092 USD |
0.1001 USD |
| 2025-07-05 |
0.1076 USD |
681,465.5449 HFT |
0.1100 USD |
0.1039 USD |
0.1137 USD |
0.1065 USD |
| 2025-07-04 |
0.1231 USD |
1,119,668.0339 HFT |
0.1274 USD |
0.1149 USD |
0.1278 USD |
0.1155 USD |
| 2025-07-03 |
0.1260 USD |
3,499,820.1522 HFT |
0.1363 USD |
0.1172 USD |
0.1380 USD |
0.1266 USD |
| 2025-07-02 |
0.1400 USD |
5,803,511.3649 HFT |
0.1342 USD |
0.1219 USD |
0.1673 USD |
0.1514 USD |
| 2025-07-01 |
0.1296 USD |
8,582,615.8251 HFT |
0.1288 USD |
0.1123 USD |
0.1486 USD |
0.1332 USD |
| 2025-06-30 |
0.0870 USD |
5,981,523.8862 HFT |
0.0750 USD |
0.0675 USD |
0.1400 USD |
0.1018 USD |
| 2025-06-29 |
0.0615 USD |
392,928.8639 HFT |
0.0570 USD |
0.0562 USD |
0.0664 USD |
0.0652 USD |
| 2025-06-28 |
0.0542 USD |
82,974.6080 HFT |
0.0518 USD |
0.0518 USD |
0.0555 USD |
0.0541 USD |
| 2025-06-27 |
0.0513 USD |
55,729.7531 HFT |
0.0529 USD |
0.0503 USD |
0.0535 USD |
0.0509 USD |
| 2025-06-26 |
0.0527 USD |
114,496.5671 HFT |
0.0526 USD |
0.0507 USD |
0.0550 USD |
0.0517 USD |
| 2025-06-25 |
0.0542 USD |
57,981.8598 HFT |
0.0559 USD |
0.0528 USD |
0.0562 USD |
0.0537 USD |
| 2025-06-24 |
0.0534 USD |
42,824.9312 HFT |
0.0532 USD |
0.0529 USD |
0.0545 USD |
0.0540 USD |
| 2025-06-23 |
0.0473 USD |
22,678.7482 HFT |
0.0464 USD |
0.0463 USD |
0.0486 USD |
0.0483 USD |
| 2025-06-22 |
0.0475 USD |
33,759.9935 HFT |
0.0478 USD |
0.0464 USD |
0.0479 USD |
0.0464 USD |
| 2025-06-21 |
0.0501 USD |
48,540.4471 HFT |
0.0520 USD |
0.0469 USD |
0.0528 USD |
0.0480 USD |
| 2025-06-20 |
0.0522 USD |
47,218.6511 HFT |
0.0523 USD |
0.0506 USD |
0.0544 USD |
0.0519 USD |
| 2025-06-19 |
0.0517 USD |
28,325.3745 HFT |
0.0519 USD |
0.0506 USD |
0.0530 USD |
0.0506 USD |
| 2025-06-18 |
0.0515 USD |
11,312.3584 HFT |
0.0514 USD |
0.0514 USD |
0.0520 USD |
0.0520 USD |
| 2025-06-17 |
0.0546 USD |
14,606.8571 HFT |
0.0541 USD |
0.0540 USD |
0.0550 USD |
0.0540 USD |
| 2025-06-16 |
0.0546 USD |
65,872.7205 HFT |
0.0540 USD |
0.0532 USD |
0.0571 USD |
0.0566 USD |
| 2025-06-15 |
0.0532 USD |
24,889.0679 HFT |
0.0526 USD |
0.0526 USD |
0.0541 USD |
0.0541 USD |
| 2025-06-14 |
0.0530 USD |
4,793.6783 HFT |
0.0532 USD |
0.0527 USD |
0.0532 USD |
0.0527 USD |
| 2025-06-13 |
0.0527 USD |
75,447.5185 HFT |
0.0551 USD |
0.0510 USD |
0.0551 USD |
0.0531 USD |
| 2025-06-12 |
0.0589 USD |
82,931.3884 HFT |
0.0607 USD |
0.0563 USD |
0.0610 USD |
0.0566 USD |
| 2025-06-11 |
0.0640 USD |
104,505.9115 HFT |
0.0668 USD |
0.0619 USD |
0.0668 USD |
0.0620 USD |
| 2025-06-10 |
0.0623 USD |
5,779.6404 HFT |
0.0637 USD |
0.0620 USD |
0.0638 USD |
0.0621 USD |
| 2025-06-09 |
0.0606 USD |
314,687.4113 HFT |
0.0585 USD |
0.0585 USD |
0.0619 USD |
0.0619 USD |
| 2025-06-08 |
0.0577 USD |
147,537.6720 HFT |
0.0572 USD |
0.0560 USD |
0.0592 USD |
0.0587 USD |
| 2025-06-07 |
0.0562 USD |
16,324.4291 HFT |
0.0552 USD |
0.0552 USD |
0.0573 USD |
0.0573 USD |
| 2025-06-06 |
0.0542 USD |
17,283.0388 HFT |
0.0537 USD |
0.0537 USD |
0.0574 USD |
0.0573 USD |
| 2025-06-05 |
0.0578 USD |
48,284.6845 HFT |
0.0588 USD |
0.0569 USD |
0.0601 USD |
0.0574 USD |
| 2025-06-04 |
0.0609 USD |
9,594.2217 HFT |
0.0617 USD |
0.0599 USD |
0.0619 USD |
0.0613 USD |
| 2025-06-03 |
0.0619 USD |
12,044.6591 HFT |
0.0622 USD |
0.0612 USD |
0.0627 USD |
0.0620 USD |
| 2025-06-02 |
0.0602 USD |
86,563.8088 HFT |
0.0607 USD |
0.0577 USD |
0.0612 USD |
0.0608 USD |
| 2025-06-01 |
0.0589 USD |
52,433.9174 HFT |
0.0583 USD |
0.0573 USD |
0.0605 USD |
0.0589 USD |
| 2025-05-31 |
0.0569 USD |
24,370.6203 HFT |
0.0569 USD |
0.0552 USD |
0.0594 USD |
0.0594 USD |
| 2025-05-30 |
0.0644 USD |
58,871.2290 HFT |
0.0669 USD |
0.0633 USD |
0.0669 USD |
0.0642 USD |
| 2025-05-29 |
0.0726 USD |
8,097.4413 HFT |
0.0724 USD |
0.0720 USD |
0.0734 USD |
0.0725 USD |
| 2025-05-28 |
0.0728 USD |
46,606.7082 HFT |
0.0752 USD |
0.0705 USD |
0.0752 USD |
0.0705 USD |
| 2025-05-27 |
0.0744 USD |
40,227.4032 HFT |
0.0728 USD |
0.0714 USD |
0.0758 USD |
0.0750 USD |
| 2025-05-26 |
0.0745 USD |
23,791.7964 HFT |
0.0740 USD |
0.0728 USD |
0.0752 USD |
0.0728 USD |
| 2025-05-25 |
0.0698 USD |
40,806.6054 HFT |
0.0734 USD |
0.0674 USD |
0.0734 USD |
0.0681 USD |
| 2025-05-24 |
0.0760 USD |
46,862.8525 HFT |
0.0750 USD |
0.0750 USD |
0.0771 USD |
0.0755 USD |
| 2025-05-23 |
0.0799 USD |
143,794.4368 HFT |
0.0836 USD |
0.0781 USD |
0.0845 USD |
0.0790 USD |
| 2025-05-22 |
0.0814 USD |
226,622.3027 HFT |
0.0774 USD |
0.0772 USD |
0.0825 USD |
0.0824 USD |
| 2025-05-21 |
0.0752 USD |
340,630.5552 HFT |
0.0754 USD |
0.0738 USD |
0.0768 USD |
0.0760 USD |
| 2025-05-20 |
0.0728 USD |
54,680.0628 HFT |
0.0752 USD |
0.0713 USD |
0.0752 USD |
0.0725 USD |