Identifier on Kucoin: HFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
0.3475 USDT |
255,447.5239 HFT |
0.3287 USDT |
0.3265 USDT |
0.3655 USDT |
0.3504 USDT |
| 2022-12-21 |
0.3249 USDT |
129,627.3822 HFT |
0.3309 USDT |
0.3127 USDT |
0.3350 USDT |
0.3259 USDT |
| 2022-12-20 |
0.3268 USDT |
111,394.4840 HFT |
0.3178 USDT |
0.3155 USDT |
0.3375 USDT |
0.3276 USDT |
| 2022-12-19 |
0.3363 USDT |
141,904.8803 HFT |
0.3607 USDT |
0.3000 USDT |
0.3629 USDT |
0.3286 USDT |
| 2022-12-18 |
0.3583 USDT |
114,439.4192 HFT |
0.3697 USDT |
0.3474 USDT |
0.3712 USDT |
0.3578 USDT |
| 2022-12-17 |
0.3584 USDT |
342,733.7970 HFT |
0.3647 USDT |
0.3420 USDT |
0.3740 USDT |
0.3582 USDT |
| 2022-12-16 |
0.4120 USDT |
287,735.2251 HFT |
0.4203 USDT |
0.3902 USDT |
0.4365 USDT |
0.3957 USDT |
| 2022-12-15 |
0.4181 USDT |
150,206.3587 HFT |
0.4262 USDT |
0.4066 USDT |
0.4280 USDT |
0.4216 USDT |
| 2022-12-14 |
0.4301 USDT |
153,418.2324 HFT |
0.4301 USDT |
0.4210 USDT |
0.4438 USDT |
0.4246 USDT |
| 2022-12-13 |
0.4243 USDT |
421,203.5713 HFT |
0.4638 USDT |
0.4043 USDT |
0.4646 USDT |
0.4235 USDT |
| 2022-12-12 |
0.4542 USDT |
651,941.0635 HFT |
0.4683 USDT |
0.4301 USDT |
0.4800 USDT |
0.4555 USDT |
| 2022-12-11 |
0.4809 USDT |
223,865.8786 HFT |
0.4750 USDT |
0.4505 USDT |
0.5055 USDT |
0.4717 USDT |
| 2022-12-10 |
0.5013 USDT |
632,147.7025 HFT |
0.4696 USDT |
0.4634 USDT |
0.5347 USDT |
0.4835 USDT |
| 2022-12-09 |
0.4658 USDT |
118,100.2946 HFT |
0.4759 USDT |
0.4580 USDT |
0.4773 USDT |
0.4666 USDT |
| 2022-12-08 |
0.4682 USDT |
186,108.8907 HFT |
0.4795 USDT |
0.4582 USDT |
0.4839 USDT |
0.4727 USDT |
| 2022-12-07 |
0.4680 USDT |
306,087.3969 HFT |
0.4843 USDT |
0.4473 USDT |
0.4897 USDT |
0.4690 USDT |
| 2022-12-06 |
0.4824 USDT |
165,383.4451 HFT |
0.4970 USDT |
0.4688 USDT |
0.4970 USDT |
0.4805 USDT |
| 2022-12-05 |
0.5111 USDT |
287,755.7395 HFT |
0.5148 USDT |
0.4810 USDT |
0.5283 USDT |
0.4971 USDT |
| 2022-12-04 |
0.5116 USDT |
227,414.0138 HFT |
0.5269 USDT |
0.4922 USDT |
0.5376 USDT |
0.5045 USDT |
| 2022-12-03 |
0.5311 USDT |
361,188.8482 HFT |
0.5688 USDT |
0.5100 USDT |
0.5688 USDT |
0.5186 USDT |
| 2022-12-02 |
0.5472 USDT |
272,098.0583 HFT |
0.5720 USDT |
0.5341 USDT |
0.5786 USDT |
0.5444 USDT |
| 2022-12-01 |
0.5672 USDT |
962,366.0016 HFT |
0.5513 USDT |
0.5316 USDT |
0.6092 USDT |
0.5920 USDT |
| 2022-11-30 |
0.5404 USDT |
292,303.9875 HFT |
0.5496 USDT |
0.5052 USDT |
0.5760 USDT |
0.5125 USDT |
| 2022-11-29 |
0.5559 USDT |
428,707.4426 HFT |
0.5204 USDT |
0.5123 USDT |
0.5929 USDT |
0.5721 USDT |
| 2022-11-28 |
0.5250 USDT |
939,454.2917 HFT |
0.5104 USDT |
0.4824 USDT |
0.5637 USDT |
0.5267 USDT |
| 2022-11-27 |
0.5080 USDT |
554,179.3178 HFT |
0.4800 USDT |
0.4739 USDT |
0.5454 USDT |
0.5395 USDT |
| 2022-11-26 |
0.4853 USDT |
179,258.2104 HFT |
0.4810 USDT |
0.4733 USDT |
0.4982 USDT |
0.4742 USDT |
| 2022-11-25 |
0.4714 USDT |
112,479.8682 HFT |
0.4868 USDT |
0.4587 USDT |
0.4915 USDT |
0.4725 USDT |
| 2022-11-24 |
0.4878 USDT |
342,293.6455 HFT |
0.4786 USDT |
0.4658 USDT |
0.5121 USDT |
0.4783 USDT |
| 2022-11-23 |
0.4941 USDT |
590,980.6681 HFT |
0.4780 USDT |
0.4599 USDT |
0.5355 USDT |
0.4765 USDT |
| 2022-11-22 |
0.4731 USDT |
326,982.1562 HFT |
0.4647 USDT |
0.4443 USDT |
0.4950 USDT |
0.4803 USDT |
| 2022-11-21 |
0.4751 USDT |
1,390,014.7245 HFT |
0.5517 USDT |
0.4415 USDT |
0.5517 USDT |
0.4573 USDT |
| 2022-11-20 |
0.5677 USDT |
929,953.5480 HFT |
0.5323 USDT |
0.5100 USDT |
0.6315 USDT |
0.5715 USDT |
| 2022-11-19 |
0.5399 USDT |
283,880.1396 HFT |
0.5459 USDT |
0.5255 USDT |
0.5885 USDT |
0.5333 USDT |
| 2022-11-18 |
0.5631 USDT |
788,790.0479 HFT |
0.5704 USDT |
0.5445 USDT |
0.5780 USDT |
0.5478 USDT |
| 2022-11-17 |
0.5680 USDT |
946,819.6209 HFT |
0.5981 USDT |
0.5401 USDT |
0.6138 USDT |
0.5546 USDT |
| 2022-11-16 |
0.5964 USDT |
1,660,726.7522 HFT |
0.6357 USDT |
0.5624 USDT |
0.6455 USDT |
0.5900 USDT |
| 2022-11-15 |
0.6765 USDT |
2,247,894.1871 HFT |
0.5959 USDT |
0.5947 USDT |
0.7537 USDT |
0.6405 USDT |
| 2022-11-14 |
0.5652 USDT |
1,320,171.6513 HFT |
0.5617 USDT |
0.5173 USDT |
0.6183 USDT |
0.5745 USDT |
| 2022-11-13 |
0.5835 USDT |
2,130,243.4432 HFT |
0.5350 USDT |
0.5161 USDT |
0.6676 USDT |
0.5594 USDT |
| 2022-11-12 |
0.5460 USDT |
904,016.4669 HFT |
0.6062 USDT |
0.5079 USDT |
0.6074 USDT |
0.5326 USDT |
| 2022-11-11 |
0.6210 USDT |
1,257,742.9278 HFT |
0.6612 USDT |
0.5627 USDT |
0.6946 USDT |
0.5770 USDT |
| 2022-11-10 |
0.6559 USDT |
2,520,436.2510 HFT |
0.5831 USDT |
0.5662 USDT |
0.7552 USDT |
0.6834 USDT |
| 2022-11-09 |
0.6086 USDT |
3,011,329.4445 HFT |
0.6316 USDT |
0.5321 USDT |
0.6861 USDT |
0.5606 USDT |
| 2022-11-08 |
0.8857 USDT |
5,236,051.3371 HFT |
1.0325 USDT |
0.6644 USDT |
1.1613 USDT |
0.6974 USDT |
| 2022-11-07 |
1.1192 USDT |
4,790,593.1030 HFT |
0.5000 USDT |
0.5000 USDT |
2.0000 USDT |
1.0401 USDT |