Identifier on Kraken: HFTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-15 |
0.7223 USD |
78,775.1571 HFT |
0.7112 USD |
0.7020 USD |
0.7508 USD |
0.7091 USD |
| 2023-04-14 |
0.6936 USD |
195,433.4160 HFT |
0.6355 USD |
0.6355 USD |
0.7472 USD |
0.7110 USD |
| 2023-04-13 |
0.6253 USD |
28,180.7456 HFT |
0.6106 USD |
0.6064 USD |
0.6362 USD |
0.6266 USD |
| 2023-04-12 |
0.6044 USD |
22,808.7204 HFT |
0.6190 USD |
0.5869 USD |
0.6192 USD |
0.6052 USD |
| 2023-04-11 |
0.6278 USD |
13,807.1157 HFT |
0.6187 USD |
0.6140 USD |
0.6459 USD |
0.6161 USD |
| 2023-04-10 |
0.6096 USD |
13,291.6031 HFT |
0.6116 USD |
0.5914 USD |
0.6251 USD |
0.6184 USD |
| 2023-04-09 |
0.5985 USD |
14,657.0532 HFT |
0.6012 USD |
0.5894 USD |
0.6116 USD |
0.6064 USD |
| 2023-04-08 |
0.6101 USD |
14,207.4793 HFT |
0.6131 USD |
0.5933 USD |
0.6269 USD |
0.5984 USD |
| 2023-04-07 |
0.6311 USD |
10,968.1875 HFT |
0.6582 USD |
0.6095 USD |
0.6656 USD |
0.6184 USD |
| 2023-04-06 |
0.6495 USD |
83,736.9424 HFT |
0.6405 USD |
0.6266 USD |
0.6819 USD |
0.6655 USD |
| 2023-04-05 |
0.6301 USD |
85,164.1828 HFT |
0.5864 USD |
0.5864 USD |
0.6750 USD |
0.6514 USD |
| 2023-04-04 |
0.5857 USD |
21,059.0135 HFT |
0.5648 USD |
0.5648 USD |
0.5941 USD |
0.5873 USD |
| 2023-04-03 |
0.5693 USD |
25,866.6839 HFT |
0.5773 USD |
0.5545 USD |
0.5816 USD |
0.5697 USD |
| 2023-04-02 |
0.5881 USD |
22,581.8978 HFT |
0.5894 USD |
0.5742 USD |
0.5952 USD |
0.5742 USD |
| 2023-04-01 |
0.5933 USD |
14,764.0301 HFT |
0.5940 USD |
0.5852 USD |
0.6055 USD |
0.5896 USD |
| 2023-03-31 |
0.5831 USD |
41,404.9460 HFT |
0.6077 USD |
0.5618 USD |
0.6077 USD |
0.5942 USD |
| 2023-03-30 |
0.6189 USD |
9,267.6636 HFT |
0.6217 USD |
0.5992 USD |
0.6303 USD |
0.6050 USD |
| 2023-03-29 |
0.6222 USD |
10,980.4910 HFT |
0.6097 USD |
0.6097 USD |
0.6286 USD |
0.6164 USD |
| 2023-03-28 |
0.5943 USD |
13,583.0846 HFT |
0.5966 USD |
0.5820 USD |
0.6150 USD |
0.6049 USD |
| 2023-03-27 |
0.6079 USD |
12,195.3565 HFT |
0.6283 USD |
0.5880 USD |
0.6359 USD |
0.5999 USD |
| 2023-03-26 |
0.6280 USD |
8,023.9889 HFT |
0.6131 USD |
0.6131 USD |
0.6394 USD |
0.6276 USD |
| 2023-03-25 |
0.6174 USD |
15,531.7619 HFT |
0.6301 USD |
0.6034 USD |
0.6325 USD |
0.6150 USD |
| 2023-03-24 |
0.6360 USD |
18,753.0899 HFT |
0.6675 USD |
0.6095 USD |
0.6700 USD |
0.6355 USD |
| 2023-03-23 |
0.6549 USD |
47,449.1309 HFT |
0.6531 USD |
0.6409 USD |
0.6750 USD |
0.6581 USD |
| 2023-03-22 |
0.6471 USD |
26,589.2979 HFT |
0.6766 USD |
0.6191 USD |
0.6770 USD |
0.6508 USD |
| 2023-03-21 |
0.6691 USD |
105,748.4491 HFT |
0.6767 USD |
0.6487 USD |
0.6939 USD |
0.6731 USD |
| 2023-03-20 |
0.6926 USD |
368,724.1818 HFT |
0.7197 USD |
0.6619 USD |
0.7326 USD |
0.6749 USD |
| 2023-03-19 |
0.7284 USD |
30,328.5892 HFT |
0.7232 USD |
0.7034 USD |
0.7581 USD |
0.7216 USD |
| 2023-03-18 |
0.7597 USD |
467,197.3289 HFT |
0.7319 USD |
0.7062 USD |
0.7928 USD |
0.7311 USD |
| 2023-03-17 |
0.7223 USD |
36,193.3764 HFT |
0.7042 USD |
0.7034 USD |
0.7334 USD |
0.7235 USD |
| 2023-03-16 |
0.7071 USD |
38,874.3163 HFT |
0.7191 USD |
0.6883 USD |
0.7334 USD |
0.7055 USD |
| 2023-03-15 |
0.7238 USD |
155,579.6574 HFT |
0.7392 USD |
0.6729 USD |
0.7508 USD |
0.7112 USD |
| 2023-03-14 |
0.7636 USD |
285,884.7652 HFT |
0.7289 USD |
0.7168 USD |
0.9000 USD |
0.7391 USD |
| 2023-03-13 |
0.7129 USD |
145,046.8257 HFT |
0.7060 USD |
0.6707 USD |
0.7476 USD |
0.7374 USD |
| 2023-03-12 |
0.6538 USD |
87,175.5717 HFT |
0.6517 USD |
0.6335 USD |
0.7055 USD |
0.7030 USD |
| 2023-03-11 |
0.6564 USD |
199,127.3381 HFT |
0.6440 USD |
0.6203 USD |
0.6939 USD |
0.6540 USD |
| 2023-03-10 |
0.6406 USD |
375,828.9380 HFT |
0.6210 USD |
0.6005 USD |
0.6770 USD |
0.6517 USD |
| 2023-03-09 |
0.6273 USD |
96,893.2074 HFT |
0.6016 USD |
0.5849 USD |
0.6686 USD |
0.6198 USD |
| 2023-03-08 |
0.6307 USD |
93,844.5176 HFT |
0.6355 USD |
0.5877 USD |
0.6425 USD |
0.5986 USD |
| 2023-03-07 |
0.6526 USD |
84,215.5537 HFT |
0.6405 USD |
0.6011 USD |
0.6876 USD |
0.6232 USD |
| 2023-03-06 |
0.6336 USD |
43,254.0091 HFT |
0.6174 USD |
0.5966 USD |
0.6563 USD |
0.6430 USD |
| 2023-03-05 |
0.6172 USD |
43,104.3851 HFT |
0.6054 USD |
0.6005 USD |
0.6487 USD |
0.6083 USD |
| 2023-03-04 |
0.6122 USD |
69,494.1936 HFT |
0.6195 USD |
0.5881 USD |
0.6508 USD |
0.5952 USD |
| 2023-03-03 |
0.6155 USD |
151,653.7400 HFT |
0.6842 USD |
0.6026 USD |
0.6842 USD |
0.6026 USD |
| 2023-03-02 |
0.6736 USD |
42,283.6665 HFT |
0.6978 USD |
0.6567 USD |
0.7080 USD |
0.6874 USD |
| 2023-03-01 |
0.6917 USD |
57,444.8317 HFT |
0.6620 USD |
0.6620 USD |
0.7252 USD |
0.6949 USD |
| 2023-02-28 |
0.6808 USD |
38,742.5435 HFT |
0.7047 USD |
0.6500 USD |
0.7254 USD |
0.6602 USD |
| 2023-02-27 |
0.7157 USD |
97,600.3984 HFT |
0.7352 USD |
0.6892 USD |
0.7472 USD |
0.7112 USD |
| 2023-02-26 |
0.7402 USD |
168,288.4595 HFT |
0.6616 USD |
0.6616 USD |
0.7717 USD |
0.7411 USD |
| 2023-02-25 |
0.6551 USD |
48,457.2401 HFT |
0.6638 USD |
0.6260 USD |
0.7071 USD |
0.6656 USD |