Identifier on Kucoin: HFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
0.3230 USDT |
541,184.3140 HFT |
0.3148 USDT |
0.3114 USDT |
0.3319 USDT |
0.3266 USDT |
| 2024-01-25 |
0.3162 USDT |
576,749.3054 HFT |
0.3260 USDT |
0.3064 USDT |
0.3273 USDT |
0.3160 USDT |
| 2024-01-24 |
0.3193 USDT |
1,369,437.9920 HFT |
0.3179 USDT |
0.3126 USDT |
0.3279 USDT |
0.3183 USDT |
| 2024-01-23 |
0.3134 USDT |
1,057,666.8654 HFT |
0.3291 USDT |
0.3018 USDT |
0.3346 USDT |
0.3087 USDT |
| 2024-01-22 |
0.3410 USDT |
914,019.9711 HFT |
0.3572 USDT |
0.3234 USDT |
0.3627 USDT |
0.3290 USDT |
| 2024-01-21 |
0.3670 USDT |
845,894.2928 HFT |
0.3462 USDT |
0.3416 USDT |
0.3876 USDT |
0.3630 USDT |
| 2024-01-20 |
0.3487 USDT |
531,192.8437 HFT |
0.3572 USDT |
0.3413 USDT |
0.3581 USDT |
0.3461 USDT |
| 2024-01-19 |
0.3463 USDT |
1,645,881.8303 HFT |
0.3324 USDT |
0.3190 USDT |
0.3630 USDT |
0.3592 USDT |
| 2024-01-18 |
0.3411 USDT |
1,026,684.9571 HFT |
0.3555 USDT |
0.3270 USDT |
0.3562 USDT |
0.3320 USDT |
| 2024-01-17 |
0.3616 USDT |
777,912.6311 HFT |
0.3706 USDT |
0.3516 USDT |
0.3722 USDT |
0.3569 USDT |
| 2024-01-16 |
0.3578 USDT |
1,038,752.9344 HFT |
0.3440 USDT |
0.3409 USDT |
0.3772 USDT |
0.3772 USDT |
| 2024-01-15 |
0.3456 USDT |
639,782.7826 HFT |
0.3342 USDT |
0.3333 USDT |
0.3584 USDT |
0.3459 USDT |
| 2024-01-14 |
0.3488 USDT |
1,223,749.5344 HFT |
0.3499 USDT |
0.3363 USDT |
0.3583 USDT |
0.3434 USDT |
| 2024-01-13 |
0.3534 USDT |
1,289,695.3561 HFT |
0.3513 USDT |
0.3378 USDT |
0.3658 USDT |
0.3498 USDT |
| 2024-01-12 |
0.3746 USDT |
1,634,934.1610 HFT |
0.3851 USDT |
0.3542 USDT |
0.3883 USDT |
0.3604 USDT |
| 2024-01-11 |
0.3732 USDT |
2,480,074.8736 HFT |
0.3640 USDT |
0.3509 USDT |
0.3980 USDT |
0.3808 USDT |
| 2024-01-10 |
0.3269 USDT |
991,344.6972 HFT |
0.3179 USDT |
0.3102 USDT |
0.3486 USDT |
0.3482 USDT |
| 2024-01-09 |
0.3185 USDT |
1,536,205.6603 HFT |
0.3308 USDT |
0.3009 USDT |
0.3320 USDT |
0.3141 USDT |
| 2024-01-08 |
0.3156 USDT |
1,994,961.9183 HFT |
0.3253 USDT |
0.2909 USDT |
0.3379 USDT |
0.3318 USDT |
| 2024-01-07 |
0.3446 USDT |
1,693,498.5333 HFT |
0.3496 USDT |
0.3236 USDT |
0.3583 USDT |
0.3284 USDT |
| 2024-01-06 |
0.3520 USDT |
2,501,978.1229 HFT |
0.3799 USDT |
0.3320 USDT |
0.3820 USDT |
0.3489 USDT |
| 2024-01-05 |
0.3642 USDT |
2,883,325.8849 HFT |
0.3713 USDT |
0.3453 USDT |
0.3800 USDT |
0.3539 USDT |
| 2024-01-04 |
0.3746 USDT |
2,123,892.1072 HFT |
0.3619 USDT |
0.3502 USDT |
0.3916 USDT |
0.3720 USDT |
| 2024-01-03 |
0.3618 USDT |
3,537,337.3476 HFT |
0.3790 USDT |
0.2725 USDT |
0.4069 USDT |
0.3587 USDT |
| 2024-01-02 |
0.3867 USDT |
1,192,169.4423 HFT |
0.3895 USDT |
0.3698 USDT |
0.4011 USDT |
0.3728 USDT |
| 2024-01-01 |
0.3778 USDT |
664,521.3590 HFT |
0.3718 USDT |
0.3622 USDT |
0.3934 USDT |
0.3918 USDT |
| 2023-12-31 |
0.3792 USDT |
951,463.8264 HFT |
0.3788 USDT |
0.3639 USDT |
0.3857 USDT |
0.3718 USDT |
| 2023-12-30 |
0.3781 USDT |
1,125,146.0810 HFT |
0.3875 USDT |
0.3699 USDT |
0.3894 USDT |
0.3786 USDT |
| 2023-12-29 |
0.3981 USDT |
1,913,608.8294 HFT |
0.4003 USDT |
0.3795 USDT |
0.4191 USDT |
0.3879 USDT |
| 2023-12-28 |
0.4150 USDT |
1,607,956.7500 HFT |
0.4294 USDT |
0.3974 USDT |
0.4350 USDT |
0.4025 USDT |
| 2023-12-27 |
0.4209 USDT |
2,610,833.6984 HFT |
0.4232 USDT |
0.3965 USDT |
0.4389 USDT |
0.4316 USDT |
| 2023-12-26 |
0.4045 USDT |
3,142,980.3153 HFT |
0.3919 USDT |
0.3685 USDT |
0.4305 USDT |
0.4089 USDT |
| 2023-12-25 |
0.3890 USDT |
1,108,746.0105 HFT |
0.3785 USDT |
0.3753 USDT |
0.3974 USDT |
0.3920 USDT |
| 2023-12-24 |
0.3800 USDT |
1,571,580.0377 HFT |
0.3767 USDT |
0.3660 USDT |
0.3950 USDT |
0.3750 USDT |
| 2023-12-23 |
0.3705 USDT |
1,115,140.3931 HFT |
0.3717 USDT |
0.3568 USDT |
0.3884 USDT |
0.3778 USDT |
| 2023-12-22 |
0.3599 USDT |
1,056,728.5220 HFT |
0.3523 USDT |
0.3506 USDT |
0.3691 USDT |
0.3676 USDT |
| 2023-12-21 |
0.3487 USDT |
788,468.0151 HFT |
0.3529 USDT |
0.3410 USDT |
0.3566 USDT |
0.3555 USDT |
| 2023-12-20 |
0.3531 USDT |
1,861,788.5932 HFT |
0.3329 USDT |
0.3329 USDT |
0.3719 USDT |
0.3530 USDT |
| 2023-12-19 |
0.3484 USDT |
1,017,109.0517 HFT |
0.3506 USDT |
0.3316 USDT |
0.3606 USDT |
0.3316 USDT |
| 2023-12-18 |
0.3286 USDT |
1,189,415.5416 HFT |
0.3456 USDT |
0.3110 USDT |
0.3521 USDT |
0.3395 USDT |
| 2023-12-17 |
0.3518 USDT |
1,192,712.6709 HFT |
0.3424 USDT |
0.3360 USDT |
0.3633 USDT |
0.3561 USDT |
| 2023-12-16 |
0.3499 USDT |
692,611.4341 HFT |
0.3494 USDT |
0.3418 USDT |
0.3571 USDT |
0.3444 USDT |
| 2023-12-15 |
0.3567 USDT |
1,191,742.8241 HFT |
0.3575 USDT |
0.3487 USDT |
0.3667 USDT |
0.3633 USDT |
| 2023-12-14 |
0.3570 USDT |
1,436,760.1252 HFT |
0.3634 USDT |
0.3418 USDT |
0.3671 USDT |
0.3590 USDT |
| 2023-12-13 |
0.3489 USDT |
2,160,091.7804 HFT |
0.3593 USDT |
0.3270 USDT |
0.3772 USDT |
0.3636 USDT |
| 2023-12-12 |
0.3340 USDT |
1,102,109.7187 HFT |
0.3220 USDT |
0.3215 USDT |
0.3513 USDT |
0.3497 USDT |
| 2023-12-11 |
0.3202 USDT |
1,642,168.7611 HFT |
0.3469 USDT |
0.2912 USDT |
0.3491 USDT |
0.3154 USDT |
| 2023-12-10 |
0.3416 USDT |
1,186,184.8751 HFT |
0.3348 USDT |
0.3288 USDT |
0.3510 USDT |
0.3484 USDT |
| 2023-12-09 |
0.3499 USDT |
1,586,663.6069 HFT |
0.3508 USDT |
0.3375 USDT |
0.3621 USDT |
0.3440 USDT |
| 2023-12-08 |
0.3457 USDT |
1,781,402.8084 HFT |
0.3450 USDT |
0.3385 USDT |
0.3535 USDT |
0.3517 USDT |