Identifier on Kucoin: HFT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-06 |
0.5633 USDC |
70,100.7560 HFT |
0.5061 USDC |
0.4981 USDC |
0.6269 USDC |
0.5836 USDC |
| 2023-02-05 |
0.4989 USDC |
5,380.1663 HFT |
0.4992 USDC |
0.4661 USDC |
0.6799 USDC |
0.4884 USDC |
| 2023-02-04 |
0.5052 USDC |
9,052.3965 HFT |
0.5072 USDC |
0.4966 USDC |
0.5155 USDC |
0.5032 USDC |
| 2023-02-03 |
0.5087 USDC |
7,423.8427 HFT |
0.4931 USDC |
0.4846 USDC |
0.5293 USDC |
0.5068 USDC |
| 2023-02-02 |
0.5146 USDC |
14,081.2320 HFT |
0.5144 USDC |
0.4898 USDC |
0.5392 USDC |
0.4898 USDC |
| 2023-02-01 |
0.4725 USDC |
25,693.7301 HFT |
0.4798 USDC |
0.4423 USDC |
0.5156 USDC |
0.5125 USDC |
| 2023-01-31 |
0.4752 USDC |
34,823.2971 HFT |
0.4854 USDC |
0.4661 USDC |
0.4910 USDC |
0.4817 USDC |
| 2023-01-30 |
0.5006 USDC |
44,377.8285 HFT |
0.5358 USDC |
0.4586 USDC |
0.5358 USDC |
0.4596 USDC |
| 2023-01-29 |
0.5434 USDC |
31,408.3939 HFT |
0.5451 USDC |
0.5287 USDC |
0.5622 USDC |
0.5296 USDC |
| 2023-01-28 |
0.5524 USDC |
28,593.4647 HFT |
0.5540 USDC |
0.5221 USDC |
0.5929 USDC |
0.5428 USDC |
| 2023-01-27 |
0.5376 USDC |
84,088.1774 HFT |
0.5074 USDC |
0.4742 USDC |
0.5863 USDC |
0.5620 USDC |
| 2023-01-26 |
0.5260 USDC |
115,343.2066 HFT |
0.5232 USDC |
0.4861 USDC |
0.7703 USDC |
0.5032 USDC |
| 2023-01-25 |
0.4670 USDC |
37,204.3392 HFT |
0.4383 USDC |
0.4181 USDC |
0.4983 USDC |
0.4919 USDC |
| 2023-01-24 |
0.4727 USDC |
39,956.2512 HFT |
0.4496 USDC |
0.4493 USDC |
0.4970 USDC |
0.4589 USDC |
| 2023-01-23 |
0.4583 USDC |
216,109.3827 HFT |
0.4226 USDC |
0.4200 USDC |
0.5278 USDC |
0.4641 USDC |
| 2023-01-22 |
0.4439 USDC |
72,858.0966 HFT |
0.4273 USDC |
0.4001 USDC |
0.4819 USDC |
0.4051 USDC |
| 2023-01-21 |
0.4100 USDC |
107,880.5335 HFT |
0.3585 USDC |
0.3536 USDC |
0.5050 USDC |
0.4516 USDC |
| 2023-01-20 |
0.3551 USDC |
35,043.7979 HFT |
0.3215 USDC |
0.3191 USDC |
0.3781 USDC |
0.3599 USDC |
| 2023-01-19 |
0.3125 USDC |
7,878.1858 HFT |
0.3215 USDC |
0.3080 USDC |
0.3215 USDC |
0.3166 USDC |
| 2023-01-18 |
0.3290 USDC |
23,817.2792 HFT |
0.3402 USDC |
0.3053 USDC |
0.3449 USDC |
0.3203 USDC |
| 2023-01-17 |
0.3465 USDC |
23,705.0012 HFT |
0.3551 USDC |
0.3448 USDC |
0.3560 USDC |
0.3484 USDC |
| 2023-01-16 |
0.3628 USDC |
63,611.5178 HFT |
0.3581 USDC |
0.3441 USDC |
0.3738 USDC |
0.3515 USDC |
| 2023-01-15 |
0.3547 USDC |
22,976.2331 HFT |
0.3519 USDC |
0.3363 USDC |
0.3777 USDC |
0.3627 USDC |
| 2023-01-14 |
0.3668 USDC |
59,780.7625 HFT |
0.3377 USDC |
0.3377 USDC |
0.3912 USDC |
0.3536 USDC |
| 2023-01-13 |
0.3373 USDC |
9,548.9105 HFT |
0.3305 USDC |
0.3281 USDC |
0.3493 USDC |
0.3390 USDC |
| 2023-01-12 |
0.3200 USDC |
5,185.4139 HFT |
0.3231 USDC |
0.3125 USDC |
0.3260 USDC |
0.3237 USDC |
| 2023-01-11 |
0.3173 USDC |
4,676.9590 HFT |
0.3207 USDC |
0.3060 USDC |
0.3238 USDC |
0.3148 USDC |
| 2023-01-10 |
0.3262 USDC |
18,340.1446 HFT |
0.3119 USDC |
0.3119 USDC |
0.3367 USDC |
0.3240 USDC |
| 2023-01-09 |
0.3248 USDC |
14,300.4530 HFT |
0.3022 USDC |
0.3022 USDC |
0.3402 USDC |
0.3256 USDC |
| 2023-01-08 |
0.2970 USDC |
2,781.3440 HFT |
0.2976 USDC |
0.2953 USDC |
0.2995 USDC |
0.2967 USDC |
| 2023-01-07 |
0.2974 USDC |
5,229.4066 HFT |
0.3036 USDC |
0.2942 USDC |
0.3036 USDC |
0.2942 USDC |
| 2023-01-06 |
0.2985 USDC |
5,107.7287 HFT |
0.3045 USDC |
0.2875 USDC |
0.3074 USDC |
0.2989 USDC |
| 2023-01-05 |
0.3128 USDC |
5,925.8926 HFT |
0.3035 USDC |
0.2997 USDC |
0.3207 USDC |
0.3063 USDC |
| 2023-01-04 |
0.3000 USDC |
31,736.5745 HFT |
0.2952 USDC |
0.2952 USDC |
0.3111 USDC |
0.3023 USDC |
| 2023-01-03 |
0.2934 USDC |
7,798.0792 HFT |
0.2991 USDC |
0.2861 USDC |
0.3012 USDC |
0.2949 USDC |
| 2023-01-02 |
0.3012 USDC |
4,024.8360 HFT |
0.2936 USDC |
0.2933 USDC |
0.3152 USDC |
0.2994 USDC |
| 2023-01-01 |
0.2958 USDC |
12,176.9264 HFT |
0.2835 USDC |
0.2834 USDC |
0.3028 USDC |
0.2943 USDC |
| 2022-12-31 |
0.2861 USDC |
4,040.4851 HFT |
0.2870 USDC |
0.2812 USDC |
0.3016 USDC |
0.2845 USDC |
| 2022-12-30 |
0.2864 USDC |
4,045.8638 HFT |
0.2849 USDC |
0.2817 USDC |
0.2899 USDC |
0.2886 USDC |
| 2022-12-29 |
0.2885 USDC |
13,141.7493 HFT |
0.2916 USDC |
0.2787 USDC |
0.2937 USDC |
0.2904 USDC |
| 2022-12-28 |
0.3071 USDC |
29,797.2928 HFT |
0.3270 USDC |
0.2867 USDC |
0.3270 USDC |
0.2917 USDC |
| 2022-12-27 |
0.3275 USDC |
9,283.6372 HFT |
0.3344 USDC |
0.3163 USDC |
0.3366 USDC |
0.3165 USDC |
| 2022-12-26 |
0.3314 USDC |
4,951.3194 HFT |
0.3340 USDC |
0.3271 USDC |
0.3368 USDC |
0.3333 USDC |
| 2022-12-25 |
0.3376 USDC |
15,333.8382 HFT |
0.3392 USDC |
0.3240 USDC |
0.3581 USDC |
0.3240 USDC |
| 2022-12-24 |
0.3407 USDC |
5,492.1352 HFT |
0.3437 USDC |
0.3361 USDC |
0.3447 USDC |
0.3383 USDC |
| 2022-12-23 |
0.3448 USDC |
4,819.2012 HFT |
0.3452 USDC |
0.3330 USDC |
0.3526 USDC |
0.3372 USDC |
| 2022-12-22 |
0.3486 USDC |
35,916.7051 HFT |
0.3290 USDC |
0.3269 USDC |
0.3640 USDC |
0.3482 USDC |
| 2022-12-21 |
0.3215 USDC |
37,652.9029 HFT |
0.3310 USDC |
0.3133 USDC |
0.3322 USDC |
0.3268 USDC |
| 2022-12-20 |
0.3267 USDC |
16,539.3871 HFT |
0.3163 USDC |
0.3163 USDC |
0.3367 USDC |
0.3245 USDC |
| 2022-12-19 |
0.3450 USDC |
38,031.3330 HFT |
0.3579 USDC |
0.3260 USDC |
0.3632 USDC |
0.3286 USDC |