Identifier on Kraken: HFTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0713 USD |
16,701.8631 HFT |
0.0763 USD |
0.0702 USD |
0.0763 USD |
0.0727 USD |
| 2025-05-18 |
0.0744 USD |
15,562.7040 HFT |
0.0730 USD |
0.0726 USD |
0.0763 USD |
0.0753 USD |
| 2025-05-17 |
0.0735 USD |
11,810.9428 HFT |
0.0751 USD |
0.0720 USD |
0.0751 USD |
0.0720 USD |
| 2025-05-16 |
0.0791 USD |
100,267.6794 HFT |
0.0795 USD |
0.0767 USD |
0.0824 USD |
0.0767 USD |
| 2025-05-15 |
0.0828 USD |
161,761.8456 HFT |
0.0864 USD |
0.0773 USD |
0.0864 USD |
0.0785 USD |
| 2025-05-14 |
0.0879 USD |
77,535.5139 HFT |
0.0918 USD |
0.0859 USD |
0.0927 USD |
0.0863 USD |
| 2025-05-13 |
0.0874 USD |
49,937.8297 HFT |
0.0874 USD |
0.0827 USD |
0.0895 USD |
0.0891 USD |
| 2025-05-12 |
0.0866 USD |
88,121.9589 HFT |
0.0846 USD |
0.0839 USD |
0.0900 USD |
0.0873 USD |
| 2025-05-11 |
0.0872 USD |
31,709.6933 HFT |
0.0889 USD |
0.0839 USD |
0.0895 USD |
0.0839 USD |
| 2025-05-10 |
0.0798 USD |
81,928.8921 HFT |
0.0802 USD |
0.0793 USD |
0.0812 USD |
0.0806 USD |
| 2025-05-09 |
0.0761 USD |
154,023.1672 HFT |
0.0737 USD |
0.0731 USD |
0.0787 USD |
0.0783 USD |
| 2025-05-08 |
0.0640 USD |
25,392.6730 HFT |
0.0612 USD |
0.0612 USD |
0.0679 USD |
0.0675 USD |
| 2025-05-07 |
0.0598 USD |
10,623.2249 HFT |
0.0604 USD |
0.0590 USD |
0.0609 USD |
0.0590 USD |
| 2025-05-06 |
0.0580 USD |
80,207.9097 HFT |
0.0597 USD |
0.0565 USD |
0.0607 USD |
0.0565 USD |
| 2025-05-05 |
0.0598 USD |
70,366.3779 HFT |
0.0613 USD |
0.0589 USD |
0.0624 USD |
0.0596 USD |
| 2025-05-04 |
0.0601 USD |
177,800.1458 HFT |
0.0591 USD |
0.0575 USD |
0.0611 USD |
0.0605 USD |
| 2025-05-03 |
0.0619 USD |
47,234.2106 HFT |
0.0636 USD |
0.0584 USD |
0.0648 USD |
0.0589 USD |
| 2025-05-02 |
0.0648 USD |
116,940.3109 HFT |
0.0661 USD |
0.0630 USD |
0.0663 USD |
0.0634 USD |
| 2025-05-01 |
0.0673 USD |
28,184.8319 HFT |
0.0675 USD |
0.0667 USD |
0.0684 USD |
0.0677 USD |
| 2025-04-30 |
0.0689 USD |
20,697.0636 HFT |
0.0693 USD |
0.0676 USD |
0.0701 USD |
0.0676 USD |
| 2025-04-29 |
0.0709 USD |
20,679.5099 HFT |
0.0718 USD |
0.0685 USD |
0.0718 USD |
0.0690 USD |
| 2025-04-28 |
0.0702 USD |
68,771.4790 HFT |
0.0679 USD |
0.0675 USD |
0.0727 USD |
0.0715 USD |
| 2025-04-27 |
0.0704 USD |
259,593.8871 HFT |
0.0741 USD |
0.0701 USD |
0.0741 USD |
0.0703 USD |
| 2025-04-26 |
0.0731 USD |
202,162.9759 HFT |
0.0730 USD |
0.0718 USD |
0.0746 USD |
0.0737 USD |
| 2025-04-25 |
0.0739 USD |
675,528.4732 HFT |
0.0715 USD |
0.0715 USD |
0.0777 USD |
0.0734 USD |
| 2025-04-24 |
0.0679 USD |
12,078.4295 HFT |
0.0695 USD |
0.0673 USD |
0.0696 USD |
0.0685 USD |
| 2025-04-23 |
0.0700 USD |
60,211.5482 HFT |
0.0681 USD |
0.0681 USD |
0.0705 USD |
0.0698 USD |
| 2025-04-22 |
0.0665 USD |
281,916.2648 HFT |
0.0638 USD |
0.0620 USD |
0.0682 USD |
0.0674 USD |
| 2025-04-21 |
0.0674 USD |
65,570.0463 HFT |
0.0663 USD |
0.0655 USD |
0.0690 USD |
0.0655 USD |
| 2025-04-20 |
0.0680 USD |
1,763,826.9842 HFT |
0.0623 USD |
0.0616 USD |
0.0826 USD |
0.0669 USD |
| 2025-04-19 |
0.0559 USD |
1,350,496.7008 HFT |
0.0546 USD |
0.0546 USD |
0.0602 USD |
0.0600 USD |
| 2025-04-18 |
0.0532 USD |
34,948.1457 HFT |
0.0509 USD |
0.0509 USD |
0.0539 USD |
0.0533 USD |
| 2025-04-17 |
0.0492 USD |
56,864.5686 HFT |
0.0483 USD |
0.0480 USD |
0.0500 USD |
0.0497 USD |
| 2025-04-16 |
0.0505 USD |
36,676.4195 HFT |
0.0511 USD |
0.0490 USD |
0.0517 USD |
0.0501 USD |
| 2025-04-15 |
0.0522 USD |
87,033.2671 HFT |
0.0518 USD |
0.0510 USD |
0.0530 USD |
0.0510 USD |
| 2025-04-14 |
0.0520 USD |
45,463.7534 HFT |
0.0524 USD |
0.0510 USD |
0.0532 USD |
0.0516 USD |
| 2025-04-13 |
0.0539 USD |
58,269.2492 HFT |
0.0575 USD |
0.0512 USD |
0.0575 USD |
0.0512 USD |
| 2025-04-12 |
0.0555 USD |
81,816.3117 HFT |
0.0562 USD |
0.0543 USD |
0.0575 USD |
0.0570 USD |
| 2025-04-11 |
0.0561 USD |
110,559.5890 HFT |
0.0548 USD |
0.0548 USD |
0.0567 USD |
0.0566 USD |
| 2025-04-10 |
0.0548 USD |
92,473.0684 HFT |
0.0564 USD |
0.0533 USD |
0.0564 USD |
0.0543 USD |
| 2025-04-09 |
0.0510 USD |
358,736.3070 HFT |
0.0482 USD |
0.0464 USD |
0.0570 USD |
0.0570 USD |
| 2025-04-08 |
0.0518 USD |
273,166.7403 HFT |
0.0521 USD |
0.0492 USD |
0.0532 USD |
0.0496 USD |
| 2025-04-07 |
0.0511 USD |
731,339.3944 HFT |
0.0510 USD |
0.0459 USD |
0.0534 USD |
0.0528 USD |
| 2025-04-06 |
0.0531 USD |
192,408.4109 HFT |
0.0541 USD |
0.0480 USD |
0.0564 USD |
0.0489 USD |
| 2025-04-05 |
0.0533 USD |
113,787.3550 HFT |
0.0529 USD |
0.0526 USD |
0.0546 USD |
0.0540 USD |
| 2025-04-04 |
0.0532 USD |
206,478.2288 HFT |
0.0537 USD |
0.0518 USD |
0.0546 USD |
0.0520 USD |
| 2025-04-03 |
0.0533 USD |
343,146.1990 HFT |
0.0537 USD |
0.0514 USD |
0.0558 USD |
0.0537 USD |
| 2025-04-02 |
0.0569 USD |
470,288.1660 HFT |
0.0583 USD |
0.0557 USD |
0.0587 USD |
0.0557 USD |
| 2025-04-01 |
0.0618 USD |
165,937.5070 HFT |
0.0614 USD |
0.0609 USD |
0.0628 USD |
0.0610 USD |
| 2025-03-31 |
0.0633 USD |
220,372.3248 HFT |
0.0638 USD |
0.0620 USD |
0.0646 USD |
0.0639 USD |