Identifier on Kucoin: HFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.3075 USDT |
49,375.4003 HFT |
0.3109 USDT |
0.3009 USDT |
0.3140 USDT |
0.3037 USDT |
| 2024-04-24 |
0.3240 USDT |
158,956.7073 HFT |
0.3261 USDT |
0.3104 USDT |
0.3387 USDT |
0.3124 USDT |
| 2024-04-23 |
0.3223 USDT |
112,958.1604 HFT |
0.3243 USDT |
0.3164 USDT |
0.3278 USDT |
0.3239 USDT |
| 2024-04-22 |
0.3217 USDT |
82,077.1549 HFT |
0.3168 USDT |
0.3147 USDT |
0.3299 USDT |
0.3240 USDT |
| 2024-04-21 |
0.3200 USDT |
120,550.2715 HFT |
0.3258 USDT |
0.3101 USDT |
0.3304 USDT |
0.3174 USDT |
| 2024-04-20 |
0.3143 USDT |
179,943.6685 HFT |
0.3064 USDT |
0.3019 USDT |
0.3315 USDT |
0.3301 USDT |
| 2024-04-19 |
0.3080 USDT |
272,272.8667 HFT |
0.3051 USDT |
0.2765 USDT |
0.3162 USDT |
0.3036 USDT |
| 2024-04-18 |
0.3008 USDT |
212,284.4253 HFT |
0.2993 USDT |
0.2892 USDT |
0.3071 USDT |
0.3048 USDT |
| 2024-04-17 |
0.2977 USDT |
110,695.6861 HFT |
0.3034 USDT |
0.2865 USDT |
0.3086 USDT |
0.3003 USDT |
| 2024-04-16 |
0.2968 USDT |
179,288.5200 HFT |
0.2999 USDT |
0.2859 USDT |
0.3073 USDT |
0.3027 USDT |
| 2024-04-15 |
0.3107 USDT |
386,286.4906 HFT |
0.3144 USDT |
0.2872 USDT |
0.3400 USDT |
0.3019 USDT |
| 2024-04-14 |
0.2948 USDT |
230,067.5146 HFT |
0.2843 USDT |
0.2710 USDT |
0.3169 USDT |
0.3160 USDT |
| 2024-04-13 |
0.2832 USDT |
311,967.3387 HFT |
0.3375 USDT |
0.2002 USDT |
0.3435 USDT |
0.2590 USDT |
| 2024-04-12 |
0.3445 USDT |
380,089.1012 HFT |
0.4040 USDT |
0.2702 USDT |
0.4159 USDT |
0.3335 USDT |
| 2024-04-11 |
0.4130 USDT |
57,502.0463 HFT |
0.4234 USDT |
0.3960 USDT |
0.4283 USDT |
0.4004 USDT |
| 2024-04-10 |
0.4195 USDT |
96,928.0885 HFT |
0.4245 USDT |
0.4060 USDT |
0.4391 USDT |
0.4180 USDT |
| 2024-04-09 |
0.4456 USDT |
119,417.3806 HFT |
0.4499 USDT |
0.4252 USDT |
0.4588 USDT |
0.4291 USDT |
| 2024-04-08 |
0.4393 USDT |
150,158.1741 HFT |
0.4237 USDT |
0.4163 USDT |
0.4565 USDT |
0.4532 USDT |
| 2024-04-07 |
0.4193 USDT |
57,905.8835 HFT |
0.4062 USDT |
0.4062 USDT |
0.4286 USDT |
0.4230 USDT |
| 2024-04-06 |
0.4111 USDT |
100,453.0399 HFT |
0.4015 USDT |
0.4013 USDT |
0.4500 USDT |
0.4082 USDT |
| 2024-04-05 |
0.4026 USDT |
327,849.0498 HFT |
0.4217 USDT |
0.3927 USDT |
0.4262 USDT |
0.4054 USDT |
| 2024-04-04 |
0.4323 USDT |
149,490.8612 HFT |
0.4337 USDT |
0.4117 USDT |
0.4801 USDT |
0.4281 USDT |
| 2024-04-03 |
0.4248 USDT |
229,052.0078 HFT |
0.4103 USDT |
0.3941 USDT |
0.4518 USDT |
0.4297 USDT |
| 2024-04-02 |
0.4115 USDT |
173,619.7631 HFT |
0.4377 USDT |
0.3961 USDT |
0.4411 USDT |
0.4120 USDT |
| 2024-04-01 |
0.4467 USDT |
199,409.0524 HFT |
0.4568 USDT |
0.4183 USDT |
0.4823 USDT |
0.4323 USDT |
| 2024-03-31 |
0.4531 USDT |
169,916.4265 HFT |
0.4426 USDT |
0.4387 USDT |
0.4692 USDT |
0.4568 USDT |
| 2024-03-30 |
0.4574 USDT |
140,848.4306 HFT |
0.4543 USDT |
0.4471 USDT |
0.4961 USDT |
0.4500 USDT |
| 2024-03-29 |
0.4572 USDT |
231,286.3941 HFT |
0.4603 USDT |
0.4468 USDT |
0.4651 USDT |
0.4551 USDT |
| 2024-03-28 |
0.4569 USDT |
336,138.7283 HFT |
0.4510 USDT |
0.4373 USDT |
0.4672 USDT |
0.4638 USDT |
| 2024-03-27 |
0.4588 USDT |
709,622.4047 HFT |
0.4687 USDT |
0.4424 USDT |
0.4898 USDT |
0.4491 USDT |
| 2024-03-26 |
0.4625 USDT |
1,732,177.4096 HFT |
0.4507 USDT |
0.4150 USDT |
0.4707 USDT |
0.4637 USDT |
| 2024-03-25 |
0.4538 USDT |
1,017,972.8615 HFT |
0.4445 USDT |
0.4419 USDT |
0.4658 USDT |
0.4498 USDT |
| 2024-03-24 |
0.4322 USDT |
672,519.4787 HFT |
0.4251 USDT |
0.4162 USDT |
0.4460 USDT |
0.4438 USDT |
| 2024-03-23 |
0.4316 USDT |
371,804.5920 HFT |
0.4279 USDT |
0.4213 USDT |
0.4380 USDT |
0.4329 USDT |
| 2024-03-22 |
0.4318 USDT |
721,445.4392 HFT |
0.4369 USDT |
0.4138 USDT |
0.4467 USDT |
0.4186 USDT |
| 2024-03-21 |
0.4401 USDT |
775,249.8392 HFT |
0.4386 USDT |
0.4253 USDT |
0.4500 USDT |
0.4322 USDT |
| 2024-03-20 |
0.4057 USDT |
1,567,433.1216 HFT |
0.3981 USDT |
0.3804 USDT |
0.4391 USDT |
0.4338 USDT |
| 2024-03-19 |
0.3904 USDT |
3,333,356.9349 HFT |
0.4034 USDT |
0.3599 USDT |
0.4251 USDT |
0.3989 USDT |
| 2024-03-18 |
0.4191 USDT |
1,628,714.2737 HFT |
0.4345 USDT |
0.3965 USDT |
0.4429 USDT |
0.4054 USDT |
| 2024-03-17 |
0.4269 USDT |
1,050,509.6909 HFT |
0.4239 USDT |
0.4018 USDT |
0.4404 USDT |
0.4374 USDT |
| 2024-03-16 |
0.4457 USDT |
1,805,572.4789 HFT |
0.4746 USDT |
0.4130 USDT |
0.4870 USDT |
0.4149 USDT |
| 2024-03-15 |
0.4626 USDT |
3,147,980.2310 HFT |
0.5034 USDT |
0.4171 USDT |
0.5110 USDT |
0.4660 USDT |
| 2024-03-14 |
0.5144 USDT |
2,462,988.8357 HFT |
0.5176 USDT |
0.4799 USDT |
0.5499 USDT |
0.4847 USDT |
| 2024-03-13 |
0.5136 USDT |
2,953,479.2570 HFT |
0.5159 USDT |
0.4911 USDT |
0.5350 USDT |
0.5163 USDT |
| 2024-03-12 |
0.4966 USDT |
2,465,061.7337 HFT |
0.4999 USDT |
0.4668 USDT |
0.5193 USDT |
0.5054 USDT |
| 2024-03-11 |
0.5052 USDT |
4,875,274.8050 HFT |
0.5026 USDT |
0.4777 USDT |
0.5309 USDT |
0.4939 USDT |
| 2024-03-10 |
0.4876 USDT |
3,216,505.4244 HFT |
0.4857 USDT |
0.4631 USDT |
0.5148 USDT |
0.4850 USDT |
| 2024-03-09 |
0.4989 USDT |
3,201,427.6811 HFT |
0.4793 USDT |
0.4457 USDT |
0.5151 USDT |
0.4880 USDT |
| 2024-03-08 |
0.4743 USDT |
3,871,899.2521 HFT |
0.4891 USDT |
0.4413 USDT |
0.4980 USDT |
0.4789 USDT |
| 2024-03-07 |
0.4737 USDT |
4,034,767.9952 HFT |
0.4573 USDT |
0.4525 USDT |
0.4924 USDT |
0.4908 USDT |