Identifier on Kraken: HFTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-04 |
0.4679 USD |
40,774.2778 HFT |
0.4640 USD |
0.4594 USD |
0.4718 USD |
0.4683 USD |
| 2023-06-03 |
0.4652 USD |
14,849.3699 HFT |
0.4681 USD |
0.4614 USD |
0.4723 USD |
0.4650 USD |
| 2023-06-02 |
0.4583 USD |
5,460.1152 HFT |
0.4455 USD |
0.4450 USD |
0.4742 USD |
0.4742 USD |
| 2023-06-01 |
0.4486 USD |
5,760.6839 HFT |
0.4459 USD |
0.4389 USD |
0.4578 USD |
0.4538 USD |
| 2023-05-31 |
0.4562 USD |
40,026.9164 HFT |
0.4805 USD |
0.3800 USD |
0.4805 USD |
0.4439 USD |
| 2023-05-30 |
0.4853 USD |
69,469.0082 HFT |
0.4703 USD |
0.4703 USD |
0.5065 USD |
0.4812 USD |
| 2023-05-29 |
0.4636 USD |
42,001.8662 HFT |
0.4681 USD |
0.4497 USD |
0.4815 USD |
0.4651 USD |
| 2023-05-28 |
0.4570 USD |
2,939.3037 HFT |
0.4444 USD |
0.4434 USD |
0.4620 USD |
0.4562 USD |
| 2023-05-27 |
0.4411 USD |
2,288.9663 HFT |
0.4409 USD |
0.4340 USD |
0.4423 USD |
0.4346 USD |
| 2023-05-26 |
0.4425 USD |
35,942.7165 HFT |
0.4433 USD |
0.4400 USD |
0.4510 USD |
0.4429 USD |
| 2023-05-25 |
0.4485 USD |
15,348.1559 HFT |
0.4455 USD |
0.4389 USD |
0.4559 USD |
0.4395 USD |
| 2023-05-24 |
0.4428 USD |
26,795.7383 HFT |
0.4455 USD |
0.4252 USD |
0.4480 USD |
0.4480 USD |
| 2023-05-23 |
0.4495 USD |
6,786.6647 HFT |
0.4391 USD |
0.4391 USD |
0.4559 USD |
0.4516 USD |
| 2023-05-22 |
0.4297 USD |
2,366.8482 HFT |
0.4324 USD |
0.4229 USD |
0.4402 USD |
0.4402 USD |
| 2023-05-21 |
0.4446 USD |
3,713.1310 HFT |
0.4635 USD |
0.4333 USD |
0.4635 USD |
0.4333 USD |
| 2023-05-20 |
0.4600 USD |
1,940.1553 HFT |
0.4590 USD |
0.4559 USD |
0.4681 USD |
0.4646 USD |
| 2023-05-19 |
0.4623 USD |
15,221.4210 HFT |
0.4523 USD |
0.4470 USD |
0.4686 USD |
0.4616 USD |
| 2023-05-18 |
0.4542 USD |
29,529.9407 HFT |
0.4559 USD |
0.4364 USD |
0.4620 USD |
0.4510 USD |
| 2023-05-17 |
0.4476 USD |
5,727.8134 HFT |
0.4461 USD |
0.4365 USD |
0.4604 USD |
0.4589 USD |
| 2023-05-16 |
0.4442 USD |
4,784.5855 HFT |
0.4455 USD |
0.4389 USD |
0.4510 USD |
0.4475 USD |
| 2023-05-15 |
0.4613 USD |
8,984.8020 HFT |
0.4526 USD |
0.4455 USD |
0.4681 USD |
0.4563 USD |
| 2023-05-14 |
0.4497 USD |
5,681.5181 HFT |
0.4461 USD |
0.4383 USD |
0.4607 USD |
0.4497 USD |
| 2023-05-13 |
0.4452 USD |
11,253.5932 HFT |
0.4502 USD |
0.4370 USD |
0.4526 USD |
0.4510 USD |
| 2023-05-12 |
0.4271 USD |
10,583.4916 HFT |
0.4324 USD |
0.4168 USD |
0.4468 USD |
0.4464 USD |
| 2023-05-11 |
0.4381 USD |
12,130.3149 HFT |
0.4704 USD |
0.4294 USD |
0.4704 USD |
0.4380 USD |
| 2023-05-10 |
0.4729 USD |
43,061.5512 HFT |
0.4620 USD |
0.4487 USD |
0.4841 USD |
0.4789 USD |
| 2023-05-09 |
0.4574 USD |
39,697.6258 HFT |
0.4533 USD |
0.4430 USD |
0.4620 USD |
0.4619 USD |
| 2023-05-08 |
0.4636 USD |
39,100.6590 HFT |
0.5043 USD |
0.4324 USD |
0.5043 USD |
0.4510 USD |
| 2023-05-07 |
0.5045 USD |
2,744.6889 HFT |
0.5032 USD |
0.5005 USD |
0.5131 USD |
0.5059 USD |
| 2023-05-06 |
0.4935 USD |
225,175.4099 HFT |
0.5342 USD |
0.4900 USD |
0.5342 USD |
0.5040 USD |
| 2023-05-05 |
0.5331 USD |
7,277.9240 HFT |
0.5380 USD |
0.5277 USD |
0.5425 USD |
0.5415 USD |
| 2023-05-04 |
0.5537 USD |
32,442.1984 HFT |
0.5587 USD |
0.5338 USD |
0.5635 USD |
0.5393 USD |
| 2023-05-03 |
0.5431 USD |
45,138.4550 HFT |
0.5587 USD |
0.5257 USD |
0.5645 USD |
0.5636 USD |
| 2023-05-02 |
0.5527 USD |
43,523.8704 HFT |
0.5489 USD |
0.5489 USD |
0.5645 USD |
0.5640 USD |
| 2023-05-01 |
0.5612 USD |
22,827.8914 HFT |
0.5938 USD |
0.5448 USD |
0.5938 USD |
0.5536 USD |
| 2023-04-30 |
0.6087 USD |
11,020.3538 HFT |
0.6131 USD |
0.5869 USD |
0.6217 USD |
0.5920 USD |
| 2023-04-29 |
0.6066 USD |
15,049.9706 HFT |
0.6077 USD |
0.5966 USD |
0.6195 USD |
0.6127 USD |
| 2023-04-28 |
0.6079 USD |
22,880.5842 HFT |
0.6133 USD |
0.5933 USD |
0.6205 USD |
0.6073 USD |
| 2023-04-27 |
0.6191 USD |
44,561.3646 HFT |
0.6017 USD |
0.5966 USD |
0.6320 USD |
0.6095 USD |
| 2023-04-26 |
0.6167 USD |
65,967.3262 HFT |
0.6077 USD |
0.5618 USD |
0.6394 USD |
0.5984 USD |
| 2023-04-25 |
0.5634 USD |
51,733.8365 HFT |
0.5742 USD |
0.5462 USD |
0.6000 USD |
0.6000 USD |
| 2023-04-24 |
0.5650 USD |
24,571.9995 HFT |
0.5834 USD |
0.5590 USD |
0.5904 USD |
0.5791 USD |
| 2023-04-23 |
0.5781 USD |
27,972.7774 HFT |
0.6050 USD |
0.5679 USD |
0.6050 USD |
0.5823 USD |
| 2023-04-22 |
0.5927 USD |
2,758.3892 HFT |
0.5861 USD |
0.5806 USD |
0.6023 USD |
0.6017 USD |
| 2023-04-21 |
0.6103 USD |
116,176.5162 HFT |
0.6236 USD |
0.5800 USD |
0.6460 USD |
0.5870 USD |
| 2023-04-20 |
0.6253 USD |
71,198.0356 HFT |
0.6394 USD |
0.6084 USD |
0.6490 USD |
0.6255 USD |
| 2023-04-19 |
0.6480 USD |
118,390.3487 HFT |
0.7073 USD |
0.6232 USD |
0.7073 USD |
0.6444 USD |
| 2023-04-18 |
0.7127 USD |
62,017.7237 HFT |
0.7191 USD |
0.6971 USD |
0.7407 USD |
0.7105 USD |
| 2023-04-17 |
0.7621 USD |
121,875.1586 HFT |
0.7642 USD |
0.6944 USD |
0.8013 USD |
0.7293 USD |
| 2023-04-16 |
0.7315 USD |
59,671.8215 HFT |
0.7099 USD |
0.6918 USD |
0.7581 USD |
0.7581 USD |