Identifier on Kucoin: HFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.0558 USDT |
10,136,930.4900 HFT |
0.0547 USDT |
0.0528 USDT |
0.0587 USDT |
0.0543 USDT |
| 2025-10-15 |
0.0570 USDT |
5,258,378.7209 HFT |
0.0569 USDT |
0.0549 USDT |
0.0594 USDT |
0.0554 USDT |
| 2025-10-14 |
0.0570 USDT |
5,370,998.7005 HFT |
0.0617 USDT |
0.0548 USDT |
0.0619 USDT |
0.0576 USDT |
| 2025-10-13 |
0.0583 USDT |
10,493,205.5718 HFT |
0.0554 USDT |
0.0543 USDT |
0.0632 USDT |
0.0622 USDT |
| 2025-10-12 |
0.0516 USDT |
2,525,497.2100 HFT |
0.0514 USDT |
0.0498 USDT |
0.0529 USDT |
0.0520 USDT |
| 2025-10-11 |
0.0519 USDT |
4,396,848.0826 HFT |
0.0493 USDT |
0.0396 USDT |
0.0660 USDT |
0.0510 USDT |
| 2025-10-10 |
0.0654 USDT |
9,077,074.8232 HFT |
0.0720 USDT |
0.0201 USDT |
0.0760 USDT |
0.0543 USDT |
| 2025-10-09 |
0.0728 USDT |
702,734.9388 HFT |
0.0746 USDT |
0.0709 USDT |
0.0747 USDT |
0.0711 USDT |
| 2025-10-08 |
0.0734 USDT |
1,477,596.6025 HFT |
0.0717 USDT |
0.0713 USDT |
0.0755 USDT |
0.0748 USDT |
| 2025-10-07 |
0.0749 USDT |
2,488,826.5284 HFT |
0.0767 USDT |
0.0712 USDT |
0.0780 USDT |
0.0725 USDT |
| 2025-10-06 |
0.0740 USDT |
1,271,174.9948 HFT |
0.0722 USDT |
0.0719 USDT |
0.0760 USDT |
0.0757 USDT |
| 2025-10-05 |
0.0758 USDT |
1,206,961.8179 HFT |
0.0752 USDT |
0.0739 USDT |
0.0776 USDT |
0.0744 USDT |
| 2025-10-04 |
0.0754 USDT |
1,078,203.6116 HFT |
0.0770 USDT |
0.0740 USDT |
0.0770 USDT |
0.0752 USDT |
| 2025-10-03 |
0.0769 USDT |
1,127,785.5318 HFT |
0.0783 USDT |
0.0753 USDT |
0.0787 USDT |
0.0766 USDT |
| 2025-10-02 |
0.0779 USDT |
1,322,474.0744 HFT |
0.0769 USDT |
0.0759 USDT |
0.0790 USDT |
0.0780 USDT |
| 2025-10-01 |
0.0747 USDT |
1,381,541.5230 HFT |
0.0729 USDT |
0.0719 USDT |
0.0774 USDT |
0.0774 USDT |
| 2025-09-30 |
0.0723 USDT |
1,261,269.4021 HFT |
0.0734 USDT |
0.0704 USDT |
0.0737 USDT |
0.0716 USDT |
| 2025-09-29 |
0.0755 USDT |
914,490.2068 HFT |
0.0771 USDT |
0.0736 USDT |
0.0776 USDT |
0.0758 USDT |
| 2025-09-28 |
0.0736 USDT |
449,797.4861 HFT |
0.0753 USDT |
0.0726 USDT |
0.0753 USDT |
0.0727 USDT |
| 2025-09-27 |
0.0760 USDT |
1,878,352.6974 HFT |
0.0744 USDT |
0.0741 USDT |
0.0777 USDT |
0.0758 USDT |
| 2025-09-26 |
0.0703 USDT |
1,985,649.7953 HFT |
0.0706 USDT |
0.0683 USDT |
0.0727 USDT |
0.0722 USDT |
| 2025-09-25 |
0.0745 USDT |
2,215,635.2701 HFT |
0.0777 USDT |
0.0715 USDT |
0.0778 USDT |
0.0722 USDT |
| 2025-09-24 |
0.0785 USDT |
982,179.3470 HFT |
0.0781 USDT |
0.0761 USDT |
0.0811 USDT |
0.0806 USDT |
| 2025-09-23 |
0.0783 USDT |
1,760,072.3036 HFT |
0.0783 USDT |
0.0758 USDT |
0.0801 USDT |
0.0794 USDT |
| 2025-09-22 |
0.0791 USDT |
3,175,443.4914 HFT |
0.0863 USDT |
0.0754 USDT |
0.0868 USDT |
0.0772 USDT |
| 2025-09-21 |
0.0885 USDT |
903,385.4499 HFT |
0.0892 USDT |
0.0862 USDT |
0.0906 USDT |
0.0867 USDT |
| 2025-09-20 |
0.0880 USDT |
1,495,014.2791 HFT |
0.0856 USDT |
0.0842 USDT |
0.0920 USDT |
0.0917 USDT |
| 2025-09-19 |
0.0897 USDT |
1,465,677.1181 HFT |
0.0923 USDT |
0.0867 USDT |
0.0934 USDT |
0.0873 USDT |
| 2025-09-18 |
0.0924 USDT |
1,396,663.8685 HFT |
0.0915 USDT |
0.0901 USDT |
0.0946 USDT |
0.0923 USDT |
| 2025-09-17 |
0.0890 USDT |
1,073,570.8025 HFT |
0.0900 USDT |
0.0865 USDT |
0.0910 USDT |
0.0865 USDT |
| 2025-09-16 |
0.0892 USDT |
1,628,365.8682 HFT |
0.0884 USDT |
0.0867 USDT |
0.0931 USDT |
0.0924 USDT |
| 2025-09-15 |
0.0878 USDT |
1,956,711.4511 HFT |
0.0909 USDT |
0.0853 USDT |
0.0926 USDT |
0.0875 USDT |
| 2025-09-14 |
0.0940 USDT |
1,435,329.5977 HFT |
0.0955 USDT |
0.0903 USDT |
0.0971 USDT |
0.0909 USDT |
| 2025-09-13 |
0.0950 USDT |
1,140,837.4313 HFT |
0.0927 USDT |
0.0925 USDT |
0.0977 USDT |
0.0943 USDT |
| 2025-09-12 |
0.0920 USDT |
880,360.7092 HFT |
0.0936 USDT |
0.0908 USDT |
0.0939 USDT |
0.0912 USDT |