Identifier on Kraken: HFTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |