Identifier on Kucoin: HFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-06 |
0.4393 USDT |
4,141,599.1479 HFT |
0.4328 USDT |
0.4107 USDT |
0.4647 USDT |
0.4512 USDT |
| 2024-03-05 |
0.4572 USDT |
11,968,226.8353 HFT |
0.4754 USDT |
0.3525 USDT |
0.4787 USDT |
0.4088 USDT |
| 2024-03-04 |
0.4893 USDT |
7,832,233.2795 HFT |
0.5089 USDT |
0.4542 USDT |
0.5212 USDT |
0.4765 USDT |
| 2024-03-03 |
0.4924 USDT |
8,525,604.3724 HFT |
0.4830 USDT |
0.4150 USDT |
0.5425 USDT |
0.4977 USDT |
| 2024-03-02 |
0.4657 USDT |
5,101,221.7629 HFT |
0.4521 USDT |
0.4477 USDT |
0.4813 USDT |
0.4716 USDT |
| 2024-03-01 |
0.4388 USDT |
5,418,489.0829 HFT |
0.4249 USDT |
0.4193 USDT |
0.4594 USDT |
0.4521 USDT |
| 2024-02-29 |
0.4404 USDT |
6,164,075.4441 HFT |
0.4053 USDT |
0.4020 USDT |
0.4710 USDT |
0.4395 USDT |
| 2024-02-28 |
0.4073 USDT |
4,509,841.4889 HFT |
0.4161 USDT |
0.3600 USDT |
0.4274 USDT |
0.3942 USDT |
| 2024-02-27 |
0.4198 USDT |
3,308,135.5666 HFT |
0.4327 USDT |
0.4020 USDT |
0.4364 USDT |
0.4183 USDT |
| 2024-02-26 |
0.4121 USDT |
4,802,325.7610 HFT |
0.4060 USDT |
0.3927 USDT |
0.4389 USDT |
0.4282 USDT |
| 2024-02-25 |
0.3894 USDT |
2,421,744.5651 HFT |
0.3926 USDT |
0.3783 USDT |
0.3993 USDT |
0.3981 USDT |
| 2024-02-24 |
0.4039 USDT |
4,494,965.9419 HFT |
0.4006 USDT |
0.3815 USDT |
0.4244 USDT |
0.3951 USDT |
| 2024-02-23 |
0.3797 USDT |
3,663,880.2041 HFT |
0.3695 USDT |
0.3563 USDT |
0.4043 USDT |
0.3938 USDT |
| 2024-02-22 |
0.3692 USDT |
2,700,320.4164 HFT |
0.3511 USDT |
0.3417 USDT |
0.3845 USDT |
0.3706 USDT |
| 2024-02-21 |
0.3481 USDT |
2,034,532.2909 HFT |
0.3640 USDT |
0.3374 USDT |
0.3653 USDT |
0.3510 USDT |
| 2024-02-20 |
0.3672 USDT |
2,468,031.6538 HFT |
0.3842 USDT |
0.3458 USDT |
0.3854 USDT |
0.3693 USDT |
| 2024-02-19 |
0.3853 USDT |
1,679,558.8469 HFT |
0.3795 USDT |
0.3780 USDT |
0.3948 USDT |
0.3824 USDT |
| 2024-02-18 |
0.3715 USDT |
1,713,017.0040 HFT |
0.3605 USDT |
0.3555 USDT |
0.3851 USDT |
0.3823 USDT |
| 2024-02-17 |
0.3590 USDT |
946,853.4556 HFT |
0.3692 USDT |
0.3500 USDT |
0.3730 USDT |
0.3643 USDT |
| 2024-02-16 |
0.3703 USDT |
1,086,896.3277 HFT |
0.3734 USDT |
0.3585 USDT |
0.3834 USDT |
0.3684 USDT |
| 2024-02-15 |
0.3689 USDT |
2,568,772.6493 HFT |
0.3510 USDT |
0.3479 USDT |
0.3989 USDT |
0.3684 USDT |
| 2024-02-14 |
0.3485 USDT |
707,468.4922 HFT |
0.3414 USDT |
0.3370 USDT |
0.3590 USDT |
0.3505 USDT |
| 2024-02-13 |
0.3380 USDT |
786,472.4084 HFT |
0.3409 USDT |
0.3293 USDT |
0.3430 USDT |
0.3414 USDT |
| 2024-02-12 |
0.3351 USDT |
287,427.0896 HFT |
0.3315 USDT |
0.3263 USDT |
0.3432 USDT |
0.3399 USDT |
| 2024-02-11 |
0.3348 USDT |
454,527.3558 HFT |
0.3297 USDT |
0.3292 USDT |
0.3433 USDT |
0.3346 USDT |
| 2024-02-10 |
0.3313 USDT |
196,435.8172 HFT |
0.3323 USDT |
0.3240 USDT |
0.3392 USDT |
0.3327 USDT |
| 2024-02-09 |
0.3299 USDT |
414,390.1991 HFT |
0.3240 USDT |
0.3239 USDT |
0.3350 USDT |
0.3327 USDT |
| 2024-02-08 |
0.3264 USDT |
512,015.3267 HFT |
0.3251 USDT |
0.3227 USDT |
0.3322 USDT |
0.3274 USDT |
| 2024-02-07 |
0.3156 USDT |
1,258,274.3497 HFT |
0.3050 USDT |
0.3049 USDT |
0.3293 USDT |
0.3272 USDT |
| 2024-02-06 |
0.3015 USDT |
230,313.6802 HFT |
0.3026 USDT |
0.2973 USDT |
0.3078 USDT |
0.3065 USDT |
| 2024-02-05 |
0.3018 USDT |
685,193.7730 HFT |
0.2994 USDT |
0.2948 USDT |
0.3061 USDT |
0.3012 USDT |
| 2024-02-04 |
0.3048 USDT |
329,780.3289 HFT |
0.3116 USDT |
0.3000 USDT |
0.3116 USDT |
0.3021 USDT |
| 2024-02-03 |
0.3091 USDT |
299,836.7014 HFT |
0.3103 USDT |
0.3059 USDT |
0.3130 USDT |
0.3121 USDT |
| 2024-02-02 |
0.3094 USDT |
524,479.7291 HFT |
0.3098 USDT |
0.3046 USDT |
0.3156 USDT |
0.3076 USDT |
| 2024-02-01 |
0.3086 USDT |
443,642.6526 HFT |
0.3122 USDT |
0.3021 USDT |
0.3147 USDT |
0.3096 USDT |
| 2024-01-31 |
0.3177 USDT |
384,836.4610 HFT |
0.3234 USDT |
0.3075 USDT |
0.3253 USDT |
0.3113 USDT |
| 2024-01-30 |
0.3277 USDT |
453,898.2894 HFT |
0.3261 USDT |
0.3213 USDT |
0.3323 USDT |
0.3284 USDT |
| 2024-01-29 |
0.3206 USDT |
796,041.4161 HFT |
0.3235 USDT |
0.3124 USDT |
0.3282 USDT |
0.3257 USDT |
| 2024-01-28 |
0.3284 USDT |
805,931.8238 HFT |
0.3324 USDT |
0.3213 USDT |
0.3379 USDT |
0.3239 USDT |
| 2024-01-27 |
0.3299 USDT |
500,574.6234 HFT |
0.3275 USDT |
0.3240 USDT |
0.3352 USDT |
0.3318 USDT |