Identifier on Kraken: HFTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.0644 USD |
218,662.7202 HFT |
0.0633 USD |
0.0628 USD |
0.0657 USD |
0.0638 USD |
| 2025-03-29 |
0.0660 USD |
469,281.2354 HFT |
0.0700 USD |
0.0627 USD |
0.0701 USD |
0.0627 USD |
| 2025-03-28 |
0.0719 USD |
437,728.9218 HFT |
0.0758 USD |
0.0696 USD |
0.0769 USD |
0.0704 USD |
| 2025-03-27 |
0.0767 USD |
55,730.7854 HFT |
0.0762 USD |
0.0748 USD |
0.0779 USD |
0.0773 USD |
| 2025-03-26 |
0.0793 USD |
76,589.4611 HFT |
0.0797 USD |
0.0778 USD |
0.0803 USD |
0.0787 USD |
| 2025-03-25 |
0.0784 USD |
135,169.3217 HFT |
0.0798 USD |
0.0777 USD |
0.0798 USD |
0.0778 USD |
| 2025-03-24 |
0.0787 USD |
239,627.2491 HFT |
0.0768 USD |
0.0763 USD |
0.0798 USD |
0.0796 USD |
| 2025-03-23 |
0.0781 USD |
201,375.9679 HFT |
0.0774 USD |
0.0761 USD |
0.0805 USD |
0.0768 USD |
| 2025-03-22 |
0.0773 USD |
255,472.9809 HFT |
0.0735 USD |
0.0730 USD |
0.0801 USD |
0.0801 USD |
| 2025-03-21 |
0.0744 USD |
196,540.4934 HFT |
0.0760 USD |
0.0730 USD |
0.0760 USD |
0.0730 USD |
| 2025-03-20 |
0.0769 USD |
159,478.5988 HFT |
0.0783 USD |
0.0759 USD |
0.0783 USD |
0.0772 USD |
| 2025-03-19 |
0.0769 USD |
219,068.0717 HFT |
0.0735 USD |
0.0735 USD |
0.0786 USD |
0.0774 USD |
| 2025-03-18 |
0.0713 USD |
172,684.8927 HFT |
0.0730 USD |
0.0699 USD |
0.0733 USD |
0.0701 USD |
| 2025-03-17 |
0.0701 USD |
57,504.6358 HFT |
0.0667 USD |
0.0667 USD |
0.0723 USD |
0.0710 USD |
| 2025-03-16 |
0.0698 USD |
34,216.9663 HFT |
0.0710 USD |
0.0667 USD |
0.0710 USD |
0.0667 USD |
| 2025-03-15 |
0.0688 USD |
36,126.0356 HFT |
0.0677 USD |
0.0676 USD |
0.0710 USD |
0.0705 USD |
| 2025-03-14 |
0.0670 USD |
99,428.8099 HFT |
0.0651 USD |
0.0646 USD |
0.0696 USD |
0.0690 USD |
| 2025-03-13 |
0.0675 USD |
74,002.3308 HFT |
0.0686 USD |
0.0662 USD |
0.0686 USD |
0.0667 USD |
| 2025-03-12 |
0.0665 USD |
323,338.8975 HFT |
0.0677 USD |
0.0628 USD |
0.0687 USD |
0.0682 USD |
| 2025-03-11 |
0.0649 USD |
229,886.1217 HFT |
0.0642 USD |
0.0603 USD |
0.0683 USD |
0.0677 USD |
| 2025-03-10 |
0.0691 USD |
310,983.0539 HFT |
0.0696 USD |
0.0624 USD |
0.0718 USD |
0.0647 USD |
| 2025-03-09 |
0.0724 USD |
192,457.6019 HFT |
0.0783 USD |
0.0691 USD |
0.0783 USD |
0.0691 USD |
| 2025-03-08 |
0.0795 USD |
110,855.9528 HFT |
0.0808 USD |
0.0768 USD |
0.0820 USD |
0.0771 USD |
| 2025-03-07 |
0.0837 USD |
176,274.9366 HFT |
0.0797 USD |
0.0797 USD |
0.0871 USD |
0.0848 USD |
| 2025-03-06 |
0.0858 USD |
128,194.5971 HFT |
0.0851 USD |
0.0826 USD |
0.0882 USD |
0.0826 USD |
| 2025-03-05 |
0.0834 USD |
943,711.9970 HFT |
0.0808 USD |
0.0802 USD |
0.0866 USD |
0.0836 USD |
| 2025-03-04 |
0.0771 USD |
85,115.1409 HFT |
0.0807 USD |
0.0746 USD |
0.0807 USD |
0.0777 USD |
| 2025-03-03 |
0.0904 USD |
52,223.7165 HFT |
0.0980 USD |
0.0860 USD |
0.0980 USD |
0.0866 USD |
| 2025-03-02 |
0.0940 USD |
123,016.4083 HFT |
0.0870 USD |
0.0860 USD |
0.0967 USD |
0.0967 USD |
| 2025-03-01 |
0.0878 USD |
29,026.3778 HFT |
0.0891 USD |
0.0846 USD |
0.0908 USD |
0.0858 USD |
| 2025-02-28 |
0.0861 USD |
55,230.7314 HFT |
0.0919 USD |
0.0827 USD |
0.0921 USD |
0.0902 USD |
| 2025-02-27 |
0.0896 USD |
16,885.9080 HFT |
0.0895 USD |
0.0885 USD |
0.0909 USD |
0.0904 USD |
| 2025-02-26 |
0.0869 USD |
47,993.2179 HFT |
0.0891 USD |
0.0852 USD |
0.0904 USD |
0.0859 USD |
| 2025-02-25 |
0.0806 USD |
94,366.1960 HFT |
0.0807 USD |
0.0772 USD |
0.0855 USD |
0.0855 USD |
| 2025-02-24 |
0.0895 USD |
78,099.0421 HFT |
0.1006 USD |
0.0824 USD |
0.1006 USD |
0.0844 USD |
| 2025-02-23 |
0.1021 USD |
38,712.3599 HFT |
0.1058 USD |
0.0981 USD |
0.1063 USD |
0.0995 USD |
| 2025-02-22 |
0.0987 USD |
103,398.6440 HFT |
0.0945 USD |
0.0945 USD |
0.1038 USD |
0.1032 USD |
| 2025-02-21 |
0.0986 USD |
45,494.1044 HFT |
0.1004 USD |
0.0941 USD |
0.1059 USD |
0.0943 USD |
| 2025-02-20 |
0.0984 USD |
27,985.6390 HFT |
0.0992 USD |
0.0967 USD |
0.1003 USD |
0.1002 USD |
| 2025-02-19 |
0.0960 USD |
9,795.9057 HFT |
0.0933 USD |
0.0933 USD |
0.0977 USD |
0.0977 USD |
| 2025-02-18 |
0.0945 USD |
32,721.0088 HFT |
0.0998 USD |
0.0909 USD |
0.1002 USD |
0.0914 USD |
| 2025-02-17 |
0.1018 USD |
28,977.9782 HFT |
0.1049 USD |
0.0971 USD |
0.1052 USD |
0.0971 USD |
| 2025-02-16 |
0.1107 USD |
45,686.4192 HFT |
0.1066 USD |
0.1066 USD |
0.1131 USD |
0.1096 USD |
| 2025-02-15 |
0.1099 USD |
23,490.0254 HFT |
0.1113 USD |
0.1074 USD |
0.1120 USD |
0.1089 USD |
| 2025-02-14 |
0.1105 USD |
54,304.7438 HFT |
0.1092 USD |
0.1079 USD |
0.1145 USD |
0.1123 USD |
| 2025-02-13 |
0.1087 USD |
50,974.1585 HFT |
0.1126 USD |
0.1059 USD |
0.1135 USD |
0.1074 USD |
| 2025-02-12 |
0.1084 USD |
168,296.7238 HFT |
0.1061 USD |
0.1021 USD |
0.1118 USD |
0.1118 USD |
| 2025-02-11 |
0.1079 USD |
25,325.5060 HFT |
0.1113 USD |
0.1030 USD |
0.1129 USD |
0.1031 USD |
| 2025-02-10 |
0.1060 USD |
47,611.9135 HFT |
0.1068 USD |
0.1020 USD |
0.1100 USD |
0.1097 USD |
| 2025-02-09 |
0.1096 USD |
57,559.3692 HFT |
0.1062 USD |
0.1037 USD |
0.1130 USD |
0.1054 USD |