Identifier on Kraken: HFTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-01 |
0.1966 USD |
30,442.4751 HFT |
0.2000 USD |
0.1937 USD |
0.2000 USD |
0.1968 USD |
| 2024-12-31 |
0.2031 USD |
77,017.1179 HFT |
0.2018 USD |
0.2016 USD |
0.2083 USD |
0.2042 USD |
| 2024-12-30 |
0.2104 USD |
13,957.3916 HFT |
0.2103 USD |
0.1996 USD |
0.2122 USD |
0.2117 USD |
| 2024-12-29 |
0.2162 USD |
587.6336 HFT |
0.2172 USD |
0.2099 USD |
0.2177 USD |
0.2099 USD |
| 2024-12-28 |
0.2122 USD |
3,837.2179 HFT |
0.2072 USD |
0.2049 USD |
0.2186 USD |
0.2186 USD |
| 2024-12-27 |
0.2122 USD |
22,154.6153 HFT |
0.2059 USD |
0.2055 USD |
0.2161 USD |
0.2091 USD |
| 2024-12-26 |
0.2135 USD |
10,652.6506 HFT |
0.2215 USD |
0.2045 USD |
0.2228 USD |
0.2045 USD |
| 2024-12-25 |
0.2301 USD |
70,701.6660 HFT |
0.2274 USD |
0.2239 USD |
0.2318 USD |
0.2243 USD |
| 2024-12-24 |
0.2264 USD |
36,801.2703 HFT |
0.2100 USD |
0.2100 USD |
0.2321 USD |
0.2294 USD |
| 2024-12-23 |
0.2044 USD |
8,974.1397 HFT |
0.1989 USD |
0.1989 USD |
0.2060 USD |
0.2029 USD |
| 2024-12-22 |
0.2016 USD |
11,354.5101 HFT |
0.2016 USD |
0.1950 USD |
0.2060 USD |
0.2003 USD |
| 2024-12-21 |
0.2115 USD |
54,493.1645 HFT |
0.2138 USD |
0.2010 USD |
0.2242 USD |
0.2026 USD |
| 2024-12-20 |
0.1902 USD |
149,224.1110 HFT |
0.2156 USD |
0.1800 USD |
0.2156 USD |
0.2069 USD |
| 2024-12-19 |
0.2188 USD |
272,066.4786 HFT |
0.2292 USD |
0.2076 USD |
0.2421 USD |
0.2108 USD |
| 2024-12-18 |
0.2490 USD |
85,970.1929 HFT |
0.2562 USD |
0.2337 USD |
0.2602 USD |
0.2391 USD |
| 2024-12-17 |
0.2724 USD |
76,861.5624 HFT |
0.2785 USD |
0.2651 USD |
0.2807 USD |
0.2651 USD |
| 2024-12-16 |
0.2837 USD |
54,823.9825 HFT |
0.2958 USD |
0.2779 USD |
0.2996 USD |
0.2862 USD |
| 2024-12-15 |
0.2867 USD |
9,628.1759 HFT |
0.2864 USD |
0.2776 USD |
0.2911 USD |
0.2838 USD |
| 2024-12-14 |
0.2819 USD |
61,331.2857 HFT |
0.3001 USD |
0.2769 USD |
0.3001 USD |
0.2785 USD |
| 2024-12-13 |
0.2995 USD |
70,217.8256 HFT |
0.3025 USD |
0.2916 USD |
0.3050 USD |
0.2995 USD |
| 2024-12-12 |
0.3090 USD |
181,668.8105 HFT |
0.3002 USD |
0.2983 USD |
0.3217 USD |
0.3037 USD |
| 2024-12-11 |
0.2701 USD |
37,535.4722 HFT |
0.2564 USD |
0.2522 USD |
0.2850 USD |
0.2850 USD |
| 2024-12-10 |
0.2479 USD |
106,287.9744 HFT |
0.2521 USD |
0.2297 USD |
0.2625 USD |
0.2371 USD |
| 2024-12-09 |
0.2859 USD |
256,591.3936 HFT |
0.3028 USD |
0.2210 USD |
0.3052 USD |
0.2518 USD |
| 2024-12-08 |
0.2957 USD |
152,717.0412 HFT |
0.2923 USD |
0.2849 USD |
0.3056 USD |
0.3030 USD |
| 2024-12-07 |
0.3008 USD |
33,774.2020 HFT |
0.3043 USD |
0.2918 USD |
0.3116 USD |
0.2970 USD |
| 2024-12-06 |
0.3006 USD |
83,189.4440 HFT |
0.2930 USD |
0.2908 USD |
0.3212 USD |
0.3107 USD |
| 2024-12-05 |
0.2953 USD |
158,918.6755 HFT |
0.2947 USD |
0.2832 USD |
0.3081 USD |
0.2893 USD |
| 2024-12-04 |
0.2903 USD |
204,038.7935 HFT |
0.2911 USD |
0.2851 USD |
0.2993 USD |
0.2950 USD |
| 2024-12-03 |
0.2735 USD |
116,329.2836 HFT |
0.2664 USD |
0.2622 USD |
0.2898 USD |
0.2799 USD |
| 2024-12-02 |
0.2501 USD |
58,712.3042 HFT |
0.2537 USD |
0.2386 USD |
0.2608 USD |
0.2608 USD |
| 2024-12-01 |
0.2579 USD |
51,883.3847 HFT |
0.2527 USD |
0.2456 USD |
0.2661 USD |
0.2557 USD |
| 2024-11-30 |
0.2480 USD |
96,960.3633 HFT |
0.2370 USD |
0.2364 USD |
0.2545 USD |
0.2534 USD |
| 2024-11-29 |
0.2339 USD |
57,963.1740 HFT |
0.2309 USD |
0.2235 USD |
0.2417 USD |
0.2350 USD |
| 2024-11-28 |
0.2289 USD |
66,666.5608 HFT |
0.2366 USD |
0.2232 USD |
0.2382 USD |
0.2276 USD |
| 2024-11-27 |
0.2235 USD |
103,656.4670 HFT |
0.2166 USD |
0.2145 USD |
0.2357 USD |
0.2333 USD |
| 2024-11-26 |
0.2168 USD |
52,027.3530 HFT |
0.2247 USD |
0.2076 USD |
0.2320 USD |
0.2098 USD |
| 2024-11-25 |
0.2285 USD |
66,966.6952 HFT |
0.2353 USD |
0.2185 USD |
0.2390 USD |
0.2275 USD |
| 2024-11-24 |
0.2251 USD |
141,509.4633 HFT |
0.2143 USD |
0.2106 USD |
0.2385 USD |
0.2380 USD |
| 2024-11-23 |
0.2110 USD |
156,835.2961 HFT |
0.2021 USD |
0.1990 USD |
0.2194 USD |
0.2126 USD |
| 2024-11-22 |
0.1968 USD |
215,850.7929 HFT |
0.2052 USD |
0.1911 USD |
0.2061 USD |
0.1953 USD |
| 2024-11-21 |
0.1885 USD |
120,516.8595 HFT |
0.1806 USD |
0.1791 USD |
0.2028 USD |
0.2005 USD |
| 2024-11-20 |
0.1941 USD |
394,985.7912 HFT |
0.1789 USD |
0.1736 USD |
0.2120 USD |
0.1825 USD |
| 2024-11-19 |
0.1826 USD |
506,828.0776 HFT |
0.1814 USD |
0.1742 USD |
0.1871 USD |
0.1744 USD |
| 2024-11-18 |
0.1818 USD |
636,286.2666 HFT |
0.1622 USD |
0.1622 USD |
0.2104 USD |
0.2067 USD |
| 2024-11-17 |
0.1629 USD |
213,536.6679 HFT |
0.1643 USD |
0.1550 USD |
0.1657 USD |
0.1607 USD |
| 2024-11-16 |
0.1584 USD |
141,387.2638 HFT |
0.1514 USD |
0.1514 USD |
0.1641 USD |
0.1637 USD |
| 2024-11-15 |
0.1472 USD |
53,183.0221 HFT |
0.1413 USD |
0.1365 USD |
0.1514 USD |
0.1514 USD |
| 2024-11-14 |
0.1444 USD |
12,719.5291 HFT |
0.1444 USD |
0.1390 USD |
0.1481 USD |
0.1457 USD |
| 2024-11-13 |
0.1436 USD |
75,031.4488 HFT |
0.1489 USD |
0.1352 USD |
0.1499 USD |
0.1414 USD |