Identifier on Kraken: HFTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
0.3480 USD |
78,665.0521 HFT |
0.3471 USD |
0.3393 USD |
0.3533 USD |
0.3499 USD |
| 2023-12-07 |
0.3438 USD |
100,204.1509 HFT |
0.3326 USD |
0.3274 USD |
0.3512 USD |
0.3487 USD |
| 2023-12-06 |
0.3506 USD |
157,383.5718 HFT |
0.3545 USD |
0.3313 USD |
0.3689 USD |
0.3313 USD |
| 2023-12-05 |
0.3414 USD |
405,967.1784 HFT |
0.3259 USD |
0.3242 USD |
0.3581 USD |
0.3497 USD |
| 2023-12-04 |
0.3251 USD |
168,465.3593 HFT |
0.3229 USD |
0.2983 USD |
0.3382 USD |
0.3222 USD |
| 2023-12-03 |
0.3246 USD |
86,539.5401 HFT |
0.3417 USD |
0.3167 USD |
0.3466 USD |
0.3200 USD |
| 2023-12-02 |
0.3383 USD |
162,013.8981 HFT |
0.3292 USD |
0.3278 USD |
0.3545 USD |
0.3474 USD |
| 2023-12-01 |
0.3342 USD |
112,785.3971 HFT |
0.3333 USD |
0.3267 USD |
0.3415 USD |
0.3297 USD |
| 2023-11-30 |
0.3297 USD |
394,230.5889 HFT |
0.3172 USD |
0.3100 USD |
0.3412 USD |
0.3299 USD |
| 2023-11-29 |
0.3078 USD |
87,352.6605 HFT |
0.3124 USD |
0.2972 USD |
0.3150 USD |
0.3032 USD |
| 2023-11-28 |
0.3101 USD |
152,824.1552 HFT |
0.3057 USD |
0.2903 USD |
0.3226 USD |
0.3125 USD |
| 2023-11-27 |
0.3059 USD |
199,293.1749 HFT |
0.3133 USD |
0.2992 USD |
0.3134 USD |
0.3034 USD |
| 2023-11-26 |
0.3212 USD |
322,967.2157 HFT |
0.3264 USD |
0.3056 USD |
0.3959 USD |
0.3119 USD |
| 2023-11-25 |
0.3340 USD |
265,476.6586 HFT |
0.3181 USD |
0.3181 USD |
0.3421 USD |
0.3303 USD |
| 2023-11-24 |
0.3213 USD |
181,307.6234 HFT |
0.3222 USD |
0.3147 USD |
0.3302 USD |
0.3191 USD |
| 2023-11-23 |
0.3232 USD |
729,369.3331 HFT |
0.3060 USD |
0.3058 USD |
0.3365 USD |
0.3268 USD |
| 2023-11-22 |
0.2862 USD |
510,314.1297 HFT |
0.2549 USD |
0.2549 USD |
0.3082 USD |
0.3055 USD |
| 2023-11-21 |
0.2651 USD |
312,751.7770 HFT |
0.2766 USD |
0.2514 USD |
0.2768 USD |
0.2573 USD |
| 2023-11-20 |
0.2839 USD |
37,791.6812 HFT |
0.2866 USD |
0.2782 USD |
0.2901 USD |
0.2807 USD |
| 2023-11-19 |
0.2828 USD |
29,922.0769 HFT |
0.2819 USD |
0.2774 USD |
0.2886 USD |
0.2886 USD |
| 2023-11-18 |
0.2792 USD |
105,991.2854 HFT |
0.2919 USD |
0.2665 USD |
0.2919 USD |
0.2846 USD |
| 2023-11-17 |
0.3048 USD |
195,479.4136 HFT |
0.2915 USD |
0.2820 USD |
0.3171 USD |
0.2962 USD |
| 2023-11-16 |
0.3038 USD |
239,250.8230 HFT |
0.3050 USD |
0.2862 USD |
0.3196 USD |
0.2914 USD |
| 2023-11-15 |
0.2983 USD |
205,020.3696 HFT |
0.2831 USD |
0.2815 USD |
0.3060 USD |
0.3035 USD |
| 2023-11-14 |
0.2853 USD |
223,406.1381 HFT |
0.2967 USD |
0.2648 USD |
0.3009 USD |
0.2827 USD |
| 2023-11-13 |
0.3146 USD |
277,497.3577 HFT |
0.3135 USD |
0.2989 USD |
0.3264 USD |
0.2989 USD |
| 2023-11-12 |
0.3055 USD |
169,232.0507 HFT |
0.2980 USD |
0.2900 USD |
0.3226 USD |
0.3184 USD |
| 2023-11-11 |
0.3050 USD |
109,835.2290 HFT |
0.3131 USD |
0.2972 USD |
0.3131 USD |
0.3027 USD |
| 2023-11-10 |
0.2992 USD |
296,955.0300 HFT |
0.3037 USD |
0.2829 USD |
0.3081 USD |
0.3069 USD |
| 2023-11-09 |
0.2927 USD |
394,144.1622 HFT |
0.2796 USD |
0.2552 USD |
0.3143 USD |
0.2808 USD |
| 2023-11-08 |
0.2770 USD |
58,185.7396 HFT |
0.2719 USD |
0.2696 USD |
0.2815 USD |
0.2787 USD |
| 2023-11-07 |
0.2730 USD |
339,978.6601 HFT |
0.2778 USD |
0.2646 USD |
0.2826 USD |
0.2727 USD |
| 2023-11-06 |
0.2686 USD |
145,486.6264 HFT |
0.2602 USD |
0.2570 USD |
0.2781 USD |
0.2773 USD |
| 2023-11-05 |
0.2596 USD |
84,242.0347 HFT |
0.2652 USD |
0.2550 USD |
0.2667 USD |
0.2570 USD |
| 2023-11-04 |
0.2565 USD |
40,738.0717 HFT |
0.2467 USD |
0.2467 USD |
0.2629 USD |
0.2600 USD |
| 2023-11-03 |
0.2492 USD |
112,682.8021 HFT |
0.2634 USD |
0.2452 USD |
0.2634 USD |
0.2485 USD |
| 2023-11-02 |
0.2854 USD |
167,577.2305 HFT |
0.2860 USD |
0.2627 USD |
0.2962 USD |
0.2642 USD |