Identifier on Kucoin: HFT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-18 |
0.3618 USDC |
4,275.5539 HFT |
0.3649 USDC |
0.3514 USDC |
0.3663 USDC |
0.3578 USDC |
| 2022-12-17 |
0.3613 USDC |
31,113.1042 HFT |
0.3635 USDC |
0.3443 USDC |
0.3719 USDC |
0.3564 USDC |
| 2022-12-16 |
0.4045 USDC |
9,011.4997 HFT |
0.4205 USDC |
0.3918 USDC |
0.4332 USDC |
0.3957 USDC |
| 2022-12-15 |
0.4166 USDC |
5,838.2494 HFT |
0.4249 USDC |
0.4092 USDC |
0.4249 USDC |
0.4203 USDC |
| 2022-12-14 |
0.4303 USDC |
4,951.3149 HFT |
0.4314 USDC |
0.4167 USDC |
0.4397 USDC |
0.4167 USDC |
| 2022-12-13 |
0.4217 USDC |
42,987.5998 HFT |
0.4632 USDC |
0.4059 USDC |
0.4635 USDC |
0.4198 USDC |
| 2022-12-12 |
0.4548 USDC |
25,464.2065 HFT |
0.4676 USDC |
0.4263 USDC |
0.4732 USDC |
0.4528 USDC |
| 2022-12-11 |
0.4873 USDC |
2,817.7141 HFT |
0.4718 USDC |
0.4711 USDC |
0.5043 USDC |
0.4731 USDC |
| 2022-12-10 |
0.4995 USDC |
47,231.4012 HFT |
0.4663 USDC |
0.4663 USDC |
0.5313 USDC |
0.4802 USDC |
| 2022-12-09 |
0.4640 USDC |
3,614.0593 HFT |
0.4765 USDC |
0.4600 USDC |
0.4765 USDC |
0.4663 USDC |
| 2022-12-08 |
0.4721 USDC |
6,317.0251 HFT |
0.4751 USDC |
0.4588 USDC |
0.4768 USDC |
0.4731 USDC |
| 2022-12-07 |
0.4705 USDC |
10,098.9688 HFT |
0.4738 USDC |
0.4497 USDC |
0.4884 USDC |
0.4675 USDC |
| 2022-12-06 |
0.4824 USDC |
16,309.5068 HFT |
0.4957 USDC |
0.4724 USDC |
0.4957 USDC |
0.4775 USDC |
| 2022-12-05 |
0.5142 USDC |
6,017.7566 HFT |
0.5189 USDC |
0.4869 USDC |
0.5253 USDC |
0.4892 USDC |
| 2022-12-04 |
0.5090 USDC |
9,801.0871 HFT |
0.5256 USDC |
0.4989 USDC |
0.5360 USDC |
0.4989 USDC |
| 2022-12-03 |
0.5374 USDC |
12,250.0281 HFT |
0.5612 USDC |
0.5251 USDC |
0.5612 USDC |
0.5277 USDC |
| 2022-12-02 |
0.5448 USDC |
7,034.5494 HFT |
0.5731 USDC |
0.5355 USDC |
0.5731 USDC |
0.5453 USDC |
| 2022-12-01 |
0.5701 USDC |
36,875.5930 HFT |
0.5505 USDC |
0.5454 USDC |
0.6047 USDC |
0.5880 USDC |
| 2022-11-30 |
0.5482 USDC |
5,914.9127 HFT |
0.5504 USDC |
0.5075 USDC |
0.5724 USDC |
0.5284 USDC |
| 2022-11-29 |
0.5501 USDC |
16,117.4946 HFT |
0.5196 USDC |
0.5175 USDC |
0.5916 USDC |
0.5638 USDC |
| 2022-11-28 |
0.5266 USDC |
42,351.3821 HFT |
0.5233 USDC |
0.4840 USDC |
0.5569 USDC |
0.5252 USDC |
| 2022-11-27 |
0.5103 USDC |
14,203.5325 HFT |
0.4785 USDC |
0.4785 USDC |
0.5305 USDC |
0.5237 USDC |
| 2022-11-26 |
0.4866 USDC |
1,375.0533 HFT |
0.4771 USDC |
0.4738 USDC |
0.4961 USDC |
0.4756 USDC |
| 2022-11-25 |
0.4724 USDC |
4,536.7242 HFT |
0.4777 USDC |
0.4674 USDC |
0.4803 USDC |
0.4729 USDC |
| 2022-11-24 |
0.4856 USDC |
39,493.7693 HFT |
0.4754 USDC |
0.4724 USDC |
0.5106 USDC |
0.4884 USDC |
| 2022-11-23 |
0.4979 USDC |
31,588.9844 HFT |
0.4869 USDC |
0.4655 USDC |
0.5347 USDC |
0.4663 USDC |
| 2022-11-22 |
0.4777 USDC |
15,846.2186 HFT |
0.4758 USDC |
0.4445 USDC |
0.4945 USDC |
0.4744 USDC |
| 2022-11-21 |
0.4700 USDC |
105,079.3191 HFT |
0.5378 USDC |
0.4440 USDC |
0.5419 USDC |
0.4590 USDC |
| 2022-11-20 |
0.5679 USDC |
85,659.8381 HFT |
0.5287 USDC |
0.5230 USDC |
0.6266 USDC |
0.5504 USDC |
| 2022-11-19 |
0.5318 USDC |
8,297.0934 HFT |
0.5452 USDC |
0.5296 USDC |
0.5464 USDC |
0.5410 USDC |
| 2022-11-18 |
0.5592 USDC |
16,852.5271 HFT |
0.5750 USDC |
0.5440 USDC |
0.5763 USDC |
0.5440 USDC |
| 2022-11-17 |
0.5705 USDC |
22,500.1947 HFT |
0.6100 USDC |
0.5450 USDC |
0.6100 USDC |
0.5636 USDC |
| 2022-11-16 |
0.6014 USDC |
64,521.3999 HFT |
0.6422 USDC |
0.5620 USDC |
0.6441 USDC |
0.5972 USDC |
| 2022-11-15 |
0.6808 USDC |
267,063.8118 HFT |
0.5961 USDC |
0.5947 USDC |
0.7534 USDC |
0.6421 USDC |
| 2022-11-14 |
0.5719 USDC |
125,488.9663 HFT |
0.5276 USDC |
0.5217 USDC |
0.6104 USDC |
0.5855 USDC |
| 2022-11-13 |
0.5815 USDC |
53,382.9516 HFT |
0.5391 USDC |
0.5217 USDC |
0.6715 USDC |
0.5572 USDC |
| 2022-11-12 |
0.5415 USDC |
52,850.1015 HFT |
0.5975 USDC |
0.5077 USDC |
0.5975 USDC |
0.5333 USDC |
| 2022-11-11 |
0.6129 USDC |
113,810.8318 HFT |
0.6584 USDC |
0.5629 USDC |
0.6905 USDC |
0.5730 USDC |
| 2022-11-10 |
0.6554 USDC |
193,528.7453 HFT |
0.5776 USDC |
0.5624 USDC |
0.7512 USDC |
0.7144 USDC |
| 2022-11-09 |
0.6108 USDC |
406,024.2277 HFT |
0.6303 USDC |
0.5322 USDC |
0.6777 USDC |
0.5511 USDC |
| 2022-11-08 |
0.9274 USDC |
781,633.3024 HFT |
1.0361 USDC |
0.6667 USDC |
1.1605 USDC |
0.6977 USDC |
| 2022-11-07 |
1.1248 USDC |
1,132,391.0126 HFT |
0.5000 USDC |
0.5000 USDC |
2.0000 USDC |
1.0383 USDC |