Identifier on Kucoin: HFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-10 |
0.4793 USDT |
4,970,617.0015 HFT |
0.4782 USDT |
0.4525 USDT |
0.5003 USDT |
0.4623 USDT |
| 2023-02-09 |
0.5257 USDT |
6,204,681.0005 HFT |
0.5392 USDT |
0.4704 USDT |
0.5657 USDT |
0.4884 USDT |
| 2023-02-08 |
0.5658 USDT |
4,983,331.8152 HFT |
0.6121 USDT |
0.5212 USDT |
0.6171 USDT |
0.5315 USDT |
| 2023-02-07 |
0.5932 USDT |
6,699,476.2095 HFT |
0.5695 USDT |
0.5378 USDT |
0.6440 USDT |
0.6157 USDT |
| 2023-02-06 |
0.5688 USDT |
7,113,893.0605 HFT |
0.4966 USDT |
0.4935 USDT |
0.6300 USDT |
0.5946 USDT |
| 2023-02-05 |
0.4846 USDT |
1,050,020.7992 HFT |
0.5002 USDT |
0.4605 USDT |
0.5092 USDT |
0.4717 USDT |
| 2023-02-04 |
0.5043 USDT |
1,650,683.0312 HFT |
0.5091 USDT |
0.4937 USDT |
0.5241 USDT |
0.4985 USDT |
| 2023-02-03 |
0.5014 USDT |
2,475,808.3011 HFT |
0.4879 USDT |
0.4816 USDT |
0.5310 USDT |
0.5135 USDT |
| 2023-02-02 |
0.5169 USDT |
2,761,155.0094 HFT |
0.5133 USDT |
0.4951 USDT |
0.5416 USDT |
0.4965 USDT |
| 2023-02-01 |
0.4751 USDT |
2,084,926.1084 HFT |
0.4828 USDT |
0.4397 USDT |
0.5041 USDT |
0.4924 USDT |
| 2023-01-31 |
0.4779 USDT |
1,880,415.2459 HFT |
0.4883 USDT |
0.4510 USDT |
0.4917 USDT |
0.4861 USDT |
| 2023-01-30 |
0.4855 USDT |
2,889,604.2977 HFT |
0.5399 USDT |
0.4521 USDT |
0.5403 USDT |
0.4619 USDT |
| 2023-01-29 |
0.5418 USDT |
2,228,886.6032 HFT |
0.5470 USDT |
0.5220 USDT |
0.5632 USDT |
0.5295 USDT |
| 2023-01-28 |
0.5519 USDT |
3,099,415.2046 HFT |
0.5516 USDT |
0.5202 USDT |
0.5970 USDT |
0.5398 USDT |
| 2023-01-27 |
0.5372 USDT |
3,636,658.0862 HFT |
0.5030 USDT |
0.4737 USDT |
0.5897 USDT |
0.5433 USDT |
| 2023-01-26 |
0.5220 USDT |
5,958,319.3235 HFT |
0.5179 USDT |
0.4839 USDT |
0.5789 USDT |
0.5026 USDT |
| 2023-01-25 |
0.4580 USDT |
3,806,785.6757 HFT |
0.4364 USDT |
0.4162 USDT |
0.4999 USDT |
0.4847 USDT |
| 2023-01-24 |
0.4733 USDT |
2,040,289.4434 HFT |
0.4455 USDT |
0.4432 USDT |
0.4993 USDT |
0.4692 USDT |
| 2023-01-23 |
0.4761 USDT |
5,381,200.0446 HFT |
0.4186 USDT |
0.4182 USDT |
0.5285 USDT |
0.4534 USDT |
| 2023-01-22 |
0.4415 USDT |
3,451,736.9524 HFT |
0.4204 USDT |
0.4083 USDT |
0.4860 USDT |
0.4086 USDT |
| 2023-01-21 |
0.4093 USDT |
3,398,180.4828 HFT |
0.3571 USDT |
0.3532 USDT |
0.5076 USDT |
0.4972 USDT |
| 2023-01-20 |
0.3491 USDT |
1,019,866.1685 HFT |
0.3234 USDT |
0.3190 USDT |
0.3793 USDT |
0.3593 USDT |
| 2023-01-19 |
0.3138 USDT |
366,059.8658 HFT |
0.3187 USDT |
0.3059 USDT |
0.3246 USDT |
0.3171 USDT |
| 2023-01-18 |
0.3243 USDT |
1,290,477.9883 HFT |
0.3405 USDT |
0.3038 USDT |
0.3465 USDT |
0.3195 USDT |
| 2023-01-17 |
0.3506 USDT |
724,330.8254 HFT |
0.3544 USDT |
0.3440 USDT |
0.3593 USDT |
0.3498 USDT |
| 2023-01-16 |
0.3591 USDT |
730,544.5979 HFT |
0.3569 USDT |
0.3400 USDT |
0.3747 USDT |
0.3545 USDT |
| 2023-01-15 |
0.3565 USDT |
660,648.3257 HFT |
0.3523 USDT |
0.3346 USDT |
0.3798 USDT |
0.3619 USDT |
| 2023-01-14 |
0.3625 USDT |
1,132,117.1255 HFT |
0.3382 USDT |
0.3367 USDT |
0.3921 USDT |
0.3564 USDT |
| 2023-01-13 |
0.3380 USDT |
522,626.3426 HFT |
0.3315 USDT |
0.3254 USDT |
0.3546 USDT |
0.3412 USDT |
| 2023-01-12 |
0.3214 USDT |
321,575.0412 HFT |
0.3237 USDT |
0.3077 USDT |
0.3340 USDT |
0.3279 USDT |
| 2023-01-11 |
0.3157 USDT |
131,996.3387 HFT |
0.3218 USDT |
0.3048 USDT |
0.3249 USDT |
0.3132 USDT |
| 2023-01-10 |
0.3251 USDT |
320,973.0319 HFT |
0.3122 USDT |
0.3114 USDT |
0.3420 USDT |
0.3196 USDT |
| 2023-01-09 |
0.3226 USDT |
268,284.6536 HFT |
0.3019 USDT |
0.3017 USDT |
0.3439 USDT |
0.3274 USDT |
| 2023-01-08 |
0.2972 USDT |
63,638.7555 HFT |
0.2976 USDT |
0.2928 USDT |
0.3013 USDT |
0.2965 USDT |
| 2023-01-07 |
0.2983 USDT |
46,375.5473 HFT |
0.3011 USDT |
0.2928 USDT |
0.3045 USDT |
0.2954 USDT |
| 2023-01-06 |
0.2951 USDT |
113,669.6605 HFT |
0.3059 USDT |
0.2859 USDT |
0.3091 USDT |
0.2987 USDT |
| 2023-01-05 |
0.3104 USDT |
138,488.4024 HFT |
0.3023 USDT |
0.2988 USDT |
0.3236 USDT |
0.3065 USDT |
| 2023-01-04 |
0.3029 USDT |
289,675.3276 HFT |
0.2954 USDT |
0.2935 USDT |
0.3115 USDT |
0.3045 USDT |
| 2023-01-03 |
0.2944 USDT |
324,486.1427 HFT |
0.2992 USDT |
0.2864 USDT |
0.3020 USDT |
0.2942 USDT |
| 2023-01-02 |
0.3015 USDT |
364,627.1458 HFT |
0.2932 USDT |
0.2902 USDT |
0.3159 USDT |
0.2988 USDT |
| 2023-01-01 |
0.2928 USDT |
423,751.5358 HFT |
0.2841 USDT |
0.2814 USDT |
0.3054 USDT |
0.2931 USDT |
| 2022-12-31 |
0.2886 USDT |
386,356.7481 HFT |
0.2901 USDT |
0.2794 USDT |
0.3031 USDT |
0.2830 USDT |
| 2022-12-30 |
0.2855 USDT |
346,019.7147 HFT |
0.2881 USDT |
0.2802 USDT |
0.2909 USDT |
0.2880 USDT |
| 2022-12-29 |
0.2874 USDT |
426,778.6546 HFT |
0.2933 USDT |
0.2785 USDT |
0.2963 USDT |
0.2846 USDT |
| 2022-12-28 |
0.3071 USDT |
531,314.8092 HFT |
0.3279 USDT |
0.2863 USDT |
0.3282 USDT |
0.2914 USDT |
| 2022-12-27 |
0.3272 USDT |
201,075.7864 HFT |
0.3360 USDT |
0.3165 USDT |
0.3390 USDT |
0.3185 USDT |
| 2022-12-26 |
0.3326 USDT |
99,146.8886 HFT |
0.3338 USDT |
0.3263 USDT |
0.3398 USDT |
0.3329 USDT |
| 2022-12-25 |
0.3419 USDT |
329,118.1409 HFT |
0.3408 USDT |
0.3225 USDT |
0.3592 USDT |
0.3242 USDT |
| 2022-12-24 |
0.3404 USDT |
104,210.0364 HFT |
0.3434 USDT |
0.3352 USDT |
0.3477 USDT |
0.3376 USDT |
| 2022-12-23 |
0.3418 USDT |
91,270.7708 HFT |
0.3442 USDT |
0.3307 USDT |
0.3545 USDT |
0.3381 USDT |