Identifier on Kucoin: HFT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-28 |
0.2727 USDC |
59,294.0297 HFT |
0.2653 USDC |
0.2653 USDC |
0.2781 USDC |
0.2779 USDC |
| 2023-10-27 |
0.2683 USDC |
88,426.2516 HFT |
0.2728 USDC |
0.2623 USDC |
0.2781 USDC |
0.2650 USDC |
| 2023-10-26 |
0.2726 USDC |
140,295.3038 HFT |
0.2725 USDC |
0.2618 USDC |
0.2806 USDC |
0.2699 USDC |
| 2023-10-25 |
0.2609 USDC |
84,800.1426 HFT |
0.2602 USDC |
0.2512 USDC |
0.2678 USDC |
0.2614 USDC |
| 2023-10-24 |
0.2561 USDC |
215,380.5991 HFT |
0.2411 USDC |
0.2395 USDC |
0.2662 USDC |
0.2615 USDC |
| 2023-10-23 |
0.2321 USDC |
58,455.1404 HFT |
0.2327 USDC |
0.2281 USDC |
0.2421 USDC |
0.2386 USDC |
| 2023-10-22 |
0.2278 USDC |
53,069.1730 HFT |
0.2265 USDC |
0.2216 USDC |
0.2340 USDC |
0.2263 USDC |
| 2023-10-21 |
0.2257 USDC |
112,761.6333 HFT |
0.2208 USDC |
0.2200 USDC |
0.2305 USDC |
0.2283 USDC |
| 2023-10-20 |
0.2172 USDC |
119,364.6841 HFT |
0.2102 USDC |
0.2084 USDC |
0.2259 USDC |
0.2232 USDC |
| 2023-10-19 |
0.2132 USDC |
124,170.7748 HFT |
0.2138 USDC |
0.2062 USDC |
0.2210 USDC |
0.2096 USDC |
| 2023-10-18 |
0.2306 USDC |
103,753.1586 HFT |
0.2470 USDC |
0.2136 USDC |
0.2470 USDC |
0.2136 USDC |
| 2023-10-17 |
0.2607 USDC |
71,384.1107 HFT |
0.2696 USDC |
0.2469 USDC |
0.2721 USDC |
0.2509 USDC |
| 2023-10-16 |
0.2752 USDC |
59,445.6125 HFT |
0.2755 USDC |
0.2691 USDC |
0.2827 USDC |
0.2727 USDC |
| 2023-10-15 |
0.2778 USDC |
102,388.9160 HFT |
0.2814 USDC |
0.2654 USDC |
0.2839 USDC |
0.2778 USDC |
| 2023-10-14 |
0.2843 USDC |
165,060.8455 HFT |
0.2900 USDC |
0.2783 USDC |
0.2904 USDC |
0.2810 USDC |
| 2023-10-13 |
0.2998 USDC |
23,949.7674 HFT |
0.3033 USDC |
0.2933 USDC |
0.3128 USDC |
0.2933 USDC |
| 2023-10-12 |
0.3058 USDC |
20,967.0525 HFT |
0.2986 USDC |
0.2940 USDC |
0.3186 USDC |
0.3073 USDC |
| 2023-10-11 |
0.2948 USDC |
3,630.3649 HFT |
0.2962 USDC |
0.2932 USDC |
0.2999 USDC |
0.2958 USDC |
| 2023-10-10 |
0.3020 USDC |
6,773.7403 HFT |
0.3029 USDC |
0.2944 USDC |
0.3131 USDC |
0.2944 USDC |
| 2023-10-09 |
0.3124 USDC |
7,728.2473 HFT |
0.3269 USDC |
0.3030 USDC |
0.3277 USDC |
0.3038 USDC |
| 2023-10-08 |
0.3229 USDC |
1,700.5616 HFT |
0.3209 USDC |
0.3180 USDC |
0.3249 USDC |
0.3249 USDC |
| 2023-10-07 |
0.3256 USDC |
24,002.5254 HFT |
0.3247 USDC |
0.3201 USDC |
0.3298 USDC |
0.3201 USDC |
| 2023-10-06 |
0.3210 USDC |
2,452.0909 HFT |
0.3159 USDC |
0.3147 USDC |
0.3274 USDC |
0.3261 USDC |
| 2023-10-05 |
0.3216 USDC |
1,572.0257 HFT |
0.3312 USDC |
0.3180 USDC |
0.3312 USDC |
0.3211 USDC |
| 2023-10-04 |
0.3247 USDC |
9,307.0403 HFT |
0.3272 USDC |
0.3190 USDC |
0.3331 USDC |
0.3307 USDC |
| 2023-10-03 |
0.3335 USDC |
4,894.8392 HFT |
0.3340 USDC |
0.3291 USDC |
0.3354 USDC |
0.3302 USDC |
| 2023-10-02 |
0.3334 USDC |
15,278.7406 HFT |
0.3500 USDC |
0.3266 USDC |
0.3530 USDC |
0.3309 USDC |
| 2023-10-01 |
0.3468 USDC |
7,556.2934 HFT |
0.3320 USDC |
0.3320 USDC |
0.3533 USDC |
0.3442 USDC |
| 2023-09-30 |
0.3400 USDC |
7,226.9077 HFT |
0.3339 USDC |
0.3339 USDC |
0.3455 USDC |
0.3356 USDC |
| 2023-09-29 |
0.3309 USDC |
4,319.9486 HFT |
0.3265 USDC |
0.3261 USDC |
0.3354 USDC |
0.3336 USDC |
| 2023-09-28 |
0.3227 USDC |
9,500.1802 HFT |
0.3106 USDC |
0.3106 USDC |
0.3294 USDC |
0.3276 USDC |
| 2023-09-27 |
0.3063 USDC |
2,752.4538 HFT |
0.3058 USDC |
0.3021 USDC |
0.3133 USDC |
0.3057 USDC |
| 2023-09-26 |
0.3052 USDC |
5,256.4017 HFT |
0.3051 USDC |
0.3031 USDC |
0.3066 USDC |
0.3042 USDC |
| 2023-09-25 |
0.3037 USDC |
2,891.5491 HFT |
0.2996 USDC |
0.2965 USDC |
0.3062 USDC |
0.3048 USDC |
| 2023-09-24 |
0.3026 USDC |
2,750.7153 HFT |
0.3068 USDC |
0.3016 USDC |
0.3068 USDC |
0.3028 USDC |
| 2023-09-23 |
0.3090 USDC |
3,734.5355 HFT |
0.3131 USDC |
0.3038 USDC |
0.3153 USDC |
0.3055 USDC |
| 2023-09-22 |
0.3077 USDC |
1,095.9174 HFT |
0.3055 USDC |
0.3049 USDC |
0.3117 USDC |
0.3114 USDC |
| 2023-09-21 |
0.3111 USDC |
5,026.1345 HFT |
0.3157 USDC |
0.3092 USDC |
0.3166 USDC |
0.3095 USDC |
| 2023-09-20 |
0.3193 USDC |
2,815.5057 HFT |
0.3263 USDC |
0.3147 USDC |
0.3270 USDC |
0.3220 USDC |
| 2023-09-19 |
0.3238 USDC |
740.5680 HFT |
0.3218 USDC |
0.3201 USDC |
0.3276 USDC |
0.3246 USDC |
| 2023-09-18 |
0.3185 USDC |
2,721.4662 HFT |
0.3086 USDC |
0.3064 USDC |
0.3249 USDC |
0.3208 USDC |
| 2023-09-17 |
0.3133 USDC |
4,853.0084 HFT |
0.3178 USDC |
0.3055 USDC |
0.3200 USDC |
0.3090 USDC |
| 2023-09-16 |
0.3189 USDC |
6,947.7523 HFT |
0.3193 USDC |
0.3117 USDC |
0.3249 USDC |
0.3183 USDC |
| 2023-09-15 |
0.3139 USDC |
2,879.3226 HFT |
0.3153 USDC |
0.3101 USDC |
0.3160 USDC |
0.3160 USDC |
| 2023-09-14 |
0.3132 USDC |
6,892.0722 HFT |
0.3121 USDC |
0.3084 USDC |
0.3178 USDC |
0.3122 USDC |
| 2023-09-13 |
0.3053 USDC |
10,126.5644 HFT |
0.2969 USDC |
0.2969 USDC |
0.3119 USDC |
0.3104 USDC |
| 2023-09-12 |
0.2989 USDC |
17,560.5824 HFT |
0.2935 USDC |
0.2935 USDC |
0.3037 USDC |
0.2984 USDC |
| 2023-09-11 |
0.2945 USDC |
16,023.6451 HFT |
0.3095 USDC |
0.2858 USDC |
0.3106 USDC |
0.2926 USDC |
| 2023-09-10 |
0.3109 USDC |
37,949.1345 HFT |
0.3276 USDC |
0.2982 USDC |
0.3276 USDC |
0.3153 USDC |
| 2023-09-09 |
0.3341 USDC |
17,957.5075 HFT |
0.3405 USDC |
0.3266 USDC |
0.3405 USDC |
0.3295 USDC |