Identifier on Kucoin: HFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0334 USDT |
576,940.7000 HFT |
0.0341 USDT |
0.0325 USDT |
0.0343 USDT |
0.0331 USDT |
| 2025-12-04 |
0.0350 USDT |
880,681.1845 HFT |
0.0346 USDT |
0.0340 USDT |
0.0361 USDT |
0.0351 USDT |
| 2025-12-03 |
0.0330 USDT |
351,273.5790 HFT |
0.0332 USDT |
0.0325 USDT |
0.0333 USDT |
0.0326 USDT |
| 2025-12-02 |
0.0318 USDT |
476,967.0429 HFT |
0.0321 USDT |
0.0315 USDT |
0.0323 USDT |
0.0321 USDT |
| 2025-12-01 |
0.0323 USDT |
1,043,259.7492 HFT |
0.0339 USDT |
0.0312 USDT |
0.0339 USDT |
0.0318 USDT |
| 2025-11-30 |
0.0350 USDT |
834,555.6209 HFT |
0.0355 USDT |
0.0344 USDT |
0.0357 USDT |
0.0345 USDT |
| 2025-11-29 |
0.0364 USDT |
1,039,796.1265 HFT |
0.0370 USDT |
0.0350 USDT |
0.0372 USDT |
0.0354 USDT |
| 2025-11-28 |
0.0388 USDT |
747,224.4135 HFT |
0.0389 USDT |
0.0374 USDT |
0.0397 USDT |
0.0375 USDT |
| 2025-11-27 |
0.0392 USDT |
1,011,904.4219 HFT |
0.0378 USDT |
0.0377 USDT |
0.0412 USDT |
0.0392 USDT |
| 2025-11-26 |
0.0376 USDT |
2,200,920.1446 HFT |
0.0378 USDT |
0.0360 USDT |
0.0389 USDT |
0.0380 USDT |
| 2025-11-25 |
0.0382 USDT |
2,036,872.9832 HFT |
0.0397 USDT |
0.0372 USDT |
0.0400 USDT |
0.0374 USDT |
| 2025-11-24 |
0.0413 USDT |
13,279,913.4384 HFT |
0.0368 USDT |
0.0365 USDT |
0.0446 USDT |
0.0402 USDT |
| 2025-11-23 |
0.0378 USDT |
3,728,237.3008 HFT |
0.0380 USDT |
0.0354 USDT |
0.0396 USDT |
0.0378 USDT |
| 2025-11-22 |
0.0427 USDT |
8,052,727.4839 HFT |
0.0485 USDT |
0.0385 USDT |
0.0487 USDT |
0.0389 USDT |
| 2025-11-21 |
0.0546 USDT |
54,478,389.2922 HFT |
0.0437 USDT |
0.0418 USDT |
0.0713 USDT |
0.0500 USDT |
| 2025-11-20 |
0.0408 USDT |
4,155,942.1853 HFT |
0.0363 USDT |
0.0363 USDT |
0.0438 USDT |
0.0397 USDT |
| 2025-11-19 |
0.0355 USDT |
296,428.8047 HFT |
0.0363 USDT |
0.0342 USDT |
0.0365 USDT |
0.0349 USDT |
| 2025-11-18 |
0.0359 USDT |
1,221,244.8984 HFT |
0.0359 USDT |
0.0347 USDT |
0.0372 USDT |
0.0362 USDT |
| 2025-11-17 |
0.0383 USDT |
812,058.7760 HFT |
0.0379 USDT |
0.0372 USDT |
0.0389 USDT |
0.0378 USDT |
| 2025-11-16 |
0.0385 USDT |
838,892.9615 HFT |
0.0395 USDT |
0.0369 USDT |
0.0396 USDT |
0.0369 USDT |
| 2025-11-15 |
0.0392 USDT |
631,104.7900 HFT |
0.0377 USDT |
0.0377 USDT |
0.0400 USDT |
0.0396 USDT |
| 2025-11-14 |
0.0395 USDT |
1,601,120.6894 HFT |
0.0410 USDT |
0.0380 USDT |
0.0414 USDT |
0.0387 USDT |
| 2025-11-13 |
0.0420 USDT |
706,080.1508 HFT |
0.0417 USDT |
0.0408 USDT |
0.0428 USDT |
0.0421 USDT |
| 2025-11-12 |
0.0435 USDT |
1,272,211.5083 HFT |
0.0437 USDT |
0.0402 USDT |
0.0460 USDT |
0.0412 USDT |
| 2025-11-11 |
0.0454 USDT |
1,499,156.0402 HFT |
0.0464 USDT |
0.0440 USDT |
0.0469 USDT |
0.0452 USDT |
| 2025-11-10 |
0.0461 USDT |
1,117,892.9037 HFT |
0.0456 USDT |
0.0454 USDT |
0.0469 USDT |
0.0460 USDT |
| 2025-11-09 |
0.0450 USDT |
729,283.2905 HFT |
0.0469 USDT |
0.0437 USDT |
0.0471 USDT |
0.0440 USDT |
| 2025-11-08 |
0.0467 USDT |
2,075,972.6757 HFT |
0.0475 USDT |
0.0449 USDT |
0.0486 USDT |
0.0464 USDT |
| 2025-11-07 |
0.0431 USDT |
2,361,482.1670 HFT |
0.0410 USDT |
0.0405 USDT |
0.0488 USDT |
0.0484 USDT |
| 2025-11-06 |
0.0421 USDT |
597,269.5215 HFT |
0.0427 USDT |
0.0413 USDT |
0.0428 USDT |
0.0418 USDT |
| 2025-11-05 |
0.0413 USDT |
1,773,142.7282 HFT |
0.0414 USDT |
0.0385 USDT |
0.0431 USDT |
0.0430 USDT |
| 2025-11-04 |
0.0412 USDT |
2,402,152.1998 HFT |
0.0397 USDT |
0.0393 USDT |
0.0437 USDT |
0.0411 USDT |
| 2025-11-03 |
0.0425 USDT |
1,338,963.6956 HFT |
0.0453 USDT |
0.0405 USDT |
0.0455 USDT |
0.0410 USDT |
| 2025-11-02 |
0.0466 USDT |
614,071.5879 HFT |
0.0462 USDT |
0.0459 USDT |
0.0474 USDT |
0.0463 USDT |
| 2025-11-01 |
0.0451 USDT |
974,614.1063 HFT |
0.0446 USDT |
0.0439 USDT |
0.0464 USDT |
0.0459 USDT |
| 2025-10-31 |
0.0449 USDT |
1,408,311.8290 HFT |
0.0437 USDT |
0.0437 USDT |
0.0460 USDT |
0.0456 USDT |
| 2025-10-30 |
0.0459 USDT |
1,750,417.4199 HFT |
0.0481 USDT |
0.0427 USDT |
0.0484 USDT |
0.0433 USDT |
| 2025-10-29 |
0.0484 USDT |
987,311.8992 HFT |
0.0478 USDT |
0.0478 USDT |
0.0493 USDT |
0.0483 USDT |
| 2025-10-28 |
0.0506 USDT |
949,505.3072 HFT |
0.0503 USDT |
0.0498 USDT |
0.0515 USDT |
0.0504 USDT |
| 2025-10-27 |
0.0526 USDT |
987,135.0356 HFT |
0.0521 USDT |
0.0513 USDT |
0.0549 USDT |
0.0517 USDT |
| 2025-10-26 |
0.0507 USDT |
594,513.4354 HFT |
0.0500 USDT |
0.0494 USDT |
0.0523 USDT |
0.0521 USDT |
| 2025-10-25 |
0.0498 USDT |
651,296.5984 HFT |
0.0501 USDT |
0.0492 USDT |
0.0507 USDT |
0.0499 USDT |
| 2025-10-24 |
0.0497 USDT |
1,539,496.5433 HFT |
0.0501 USDT |
0.0487 USDT |
0.0506 USDT |
0.0492 USDT |
| 2025-10-23 |
0.0493 USDT |
1,149,233.6722 HFT |
0.0479 USDT |
0.0479 USDT |
0.0505 USDT |
0.0502 USDT |
| 2025-10-22 |
0.0485 USDT |
2,458,887.2478 HFT |
0.0485 USDT |
0.0473 USDT |
0.0496 USDT |
0.0483 USDT |
| 2025-10-21 |
0.0507 USDT |
3,726,490.1466 HFT |
0.0522 USDT |
0.0482 USDT |
0.0533 USDT |
0.0482 USDT |
| 2025-10-20 |
0.0529 USDT |
1,174,777.2493 HFT |
0.0524 USDT |
0.0514 USDT |
0.0538 USDT |
0.0534 USDT |
| 2025-10-19 |
0.0517 USDT |
2,968,126.3885 HFT |
0.0514 USDT |
0.0499 USDT |
0.0538 USDT |
0.0530 USDT |
| 2025-10-18 |
0.0524 USDT |
2,594,821.1974 HFT |
0.0518 USDT |
0.0504 USDT |
0.0543 USDT |
0.0518 USDT |
| 2025-10-17 |
0.0520 USDT |
8,046,869.4001 HFT |
0.0547 USDT |
0.0485 USDT |
0.0552 USDT |
0.0527 USDT |