Identifier on Kucoin: HFT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.2916 USDC |
22,843.0781 HFT |
0.3050 USDC |
0.2790 USDC |
0.3050 USDC |
0.2960 USDC |
| 2024-04-18 |
0.2964 USDC |
58,038.6572 HFT |
0.2966 USDC |
0.2891 USDC |
0.3095 USDC |
0.3040 USDC |
| 2024-04-17 |
0.2974 USDC |
28,195.8943 HFT |
0.3029 USDC |
0.2868 USDC |
0.3083 USDC |
0.3016 USDC |
| 2024-04-16 |
0.2973 USDC |
52,012.2269 HFT |
0.3009 USDC |
0.2861 USDC |
0.3074 USDC |
0.3028 USDC |
| 2024-04-15 |
0.3072 USDC |
40,869.8268 HFT |
0.3185 USDC |
0.2876 USDC |
0.3311 USDC |
0.3007 USDC |
| 2024-04-14 |
0.2974 USDC |
2,643.9869 HFT |
0.2856 USDC |
0.2733 USDC |
0.3302 USDC |
0.3302 USDC |
| 2024-04-13 |
0.2471 USDC |
4,697.3943 HFT |
0.3468 USDC |
0.2011 USDC |
0.3486 USDC |
0.2757 USDC |
| 2024-04-12 |
0.3178 USDC |
13,050.2712 HFT |
0.4031 USDC |
0.2555 USDC |
0.4190 USDC |
0.3362 USDC |
| 2024-04-11 |
0.4202 USDC |
3,096.8900 HFT |
0.4250 USDC |
0.3968 USDC |
0.4275 USDC |
0.4040 USDC |
| 2024-04-10 |
0.4210 USDC |
4,874.3892 HFT |
0.4324 USDC |
0.4084 USDC |
0.4379 USDC |
0.4214 USDC |
| 2024-04-09 |
0.4394 USDC |
1,126.2590 HFT |
0.4547 USDC |
0.4259 USDC |
0.4612 USDC |
0.4259 USDC |
| 2024-04-08 |
0.4318 USDC |
2,371.3284 HFT |
0.4203 USDC |
0.4163 USDC |
0.4516 USDC |
0.4463 USDC |
| 2024-04-07 |
0.4193 USDC |
1,718.4143 HFT |
0.4098 USDC |
0.4060 USDC |
0.4386 USDC |
0.4193 USDC |
| 2024-04-06 |
0.4067 USDC |
1,408.0354 HFT |
0.4035 USDC |
0.4012 USDC |
0.4131 USDC |
0.4051 USDC |
| 2024-04-05 |
0.4170 USDC |
1,081.0246 HFT |
0.4223 USDC |
0.4015 USDC |
0.4248 USDC |
0.4075 USDC |
| 2024-04-04 |
0.4328 USDC |
3,225.5006 HFT |
0.4397 USDC |
0.4125 USDC |
0.4492 USDC |
0.4200 USDC |
| 2024-04-03 |
0.4178 USDC |
8,381.5726 HFT |
0.4092 USDC |
0.3978 USDC |
0.4519 USDC |
0.4272 USDC |
| 2024-04-02 |
0.4031 USDC |
8,044.2721 HFT |
0.4324 USDC |
0.3886 USDC |
0.4358 USDC |
0.4143 USDC |
| 2024-04-01 |
0.4499 USDC |
12,752.6767 HFT |
0.4563 USDC |
0.4201 USDC |
0.4829 USDC |
0.4346 USDC |
| 2024-03-31 |
0.4443 USDC |
2,446.7766 HFT |
0.4421 USDC |
0.4372 USDC |
0.4692 USDC |
0.4661 USDC |
| 2024-03-30 |
0.4545 USDC |
5,697.7643 HFT |
0.4550 USDC |
0.4507 USDC |
0.4682 USDC |
0.4575 USDC |
| 2024-03-29 |
0.4564 USDC |
1,652.3777 HFT |
0.4676 USDC |
0.4507 USDC |
0.4696 USDC |
0.4559 USDC |
| 2024-03-28 |
0.4483 USDC |
2,356.2660 HFT |
0.4521 USDC |
0.4311 USDC |
0.4690 USDC |
0.4647 USDC |
| 2024-03-27 |
0.4594 USDC |
17,121.7360 HFT |
0.4652 USDC |
0.4414 USDC |
0.4842 USDC |
0.4466 USDC |
| 2024-03-26 |
0.4629 USDC |
188,881.9910 HFT |
0.4500 USDC |
0.4500 USDC |
0.4707 USDC |
0.4620 USDC |
| 2024-03-25 |
0.4539 USDC |
84,855.7569 HFT |
0.4449 USDC |
0.4445 USDC |
0.4648 USDC |
0.4607 USDC |
| 2024-03-24 |
0.4338 USDC |
66,533.0210 HFT |
0.4267 USDC |
0.4178 USDC |
0.4455 USDC |
0.4428 USDC |
| 2024-03-23 |
0.4307 USDC |
67,494.4173 HFT |
0.4263 USDC |
0.4226 USDC |
0.4378 USDC |
0.4322 USDC |
| 2024-03-22 |
0.4293 USDC |
156,659.1650 HFT |
0.4367 USDC |
0.4143 USDC |
0.4467 USDC |
0.4152 USDC |
| 2024-03-21 |
0.4392 USDC |
180,875.3561 HFT |
0.4379 USDC |
0.4254 USDC |
0.4485 USDC |
0.4362 USDC |
| 2024-03-20 |
0.4116 USDC |
333,929.1454 HFT |
0.3979 USDC |
0.3815 USDC |
0.4387 USDC |
0.4338 USDC |
| 2024-03-19 |
0.3899 USDC |
675,845.9992 HFT |
0.4025 USDC |
0.3600 USDC |
0.4251 USDC |
0.3911 USDC |
| 2024-03-18 |
0.4140 USDC |
201,435.6501 HFT |
0.4341 USDC |
0.3971 USDC |
0.4426 USDC |
0.4062 USDC |
| 2024-03-17 |
0.4258 USDC |
115,490.4700 HFT |
0.4256 USDC |
0.4025 USDC |
0.4388 USDC |
0.4380 USDC |
| 2024-03-16 |
0.4550 USDC |
289,646.4778 HFT |
0.4744 USDC |
0.4134 USDC |
0.4869 USDC |
0.4153 USDC |
| 2024-03-15 |
0.4690 USDC |
1,080,079.9013 HFT |
0.5046 USDC |
0.4176 USDC |
0.5103 USDC |
0.4636 USDC |
| 2024-03-14 |
0.5094 USDC |
1,106,232.0739 HFT |
0.5177 USDC |
0.4802 USDC |
0.5494 USDC |
0.4846 USDC |
| 2024-03-13 |
0.5143 USDC |
821,462.1501 HFT |
0.5143 USDC |
0.4908 USDC |
0.5349 USDC |
0.5166 USDC |
| 2024-03-12 |
0.4967 USDC |
666,308.9769 HFT |
0.5000 USDC |
0.4692 USDC |
0.5196 USDC |
0.5051 USDC |
| 2024-03-11 |
0.5057 USDC |
919,618.5216 HFT |
0.5028 USDC |
0.4816 USDC |
0.5308 USDC |
0.4960 USDC |
| 2024-03-10 |
0.4912 USDC |
679,575.3958 HFT |
0.4892 USDC |
0.4644 USDC |
0.5154 USDC |
0.4848 USDC |
| 2024-03-09 |
0.5004 USDC |
441,005.7865 HFT |
0.4804 USDC |
0.4791 USDC |
0.5162 USDC |
0.4874 USDC |
| 2024-03-08 |
0.4755 USDC |
316,192.1106 HFT |
0.4898 USDC |
0.4495 USDC |
0.4956 USDC |
0.4831 USDC |
| 2024-03-07 |
0.4737 USDC |
355,053.0554 HFT |
0.4568 USDC |
0.4538 USDC |
0.4948 USDC |
0.4948 USDC |
| 2024-03-06 |
0.4419 USDC |
383,907.2772 HFT |
0.4336 USDC |
0.4113 USDC |
0.4648 USDC |
0.4526 USDC |
| 2024-03-05 |
0.4579 USDC |
858,890.6558 HFT |
0.4760 USDC |
0.3584 USDC |
0.4787 USDC |
0.4171 USDC |
| 2024-03-04 |
0.4890 USDC |
905,334.0423 HFT |
0.5091 USDC |
0.4553 USDC |
0.5216 USDC |
0.4762 USDC |
| 2024-03-03 |
0.4953 USDC |
746,358.9708 HFT |
0.4806 USDC |
0.4235 USDC |
0.5425 USDC |
0.4994 USDC |
| 2024-03-02 |
0.4671 USDC |
458,405.5728 HFT |
0.4521 USDC |
0.4483 USDC |
0.4815 USDC |
0.4699 USDC |
| 2024-03-01 |
0.4404 USDC |
527,455.0551 HFT |
0.4248 USDC |
0.4195 USDC |
0.4585 USDC |
0.4535 USDC |