Identifier on Kucoin: HFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.0930 USDT |
2,033,139.5854 HFT |
0.0930 USDT |
0.0907 USDT |
0.0962 USDT |
0.0924 USDT |
| 2025-09-10 |
0.0931 USDT |
4,801,569.2072 HFT |
0.0885 USDT |
0.0876 USDT |
0.0981 USDT |
0.0935 USDT |
| 2025-09-09 |
0.0901 USDT |
2,944,821.5995 HFT |
0.0929 USDT |
0.0869 USDT |
0.0941 USDT |
0.0883 USDT |
| 2025-09-08 |
0.0934 USDT |
1,818,537.6955 HFT |
0.0934 USDT |
0.0915 USDT |
0.0951 USDT |
0.0941 USDT |
| 2025-09-07 |
0.0954 USDT |
1,961,924.2079 HFT |
0.0963 USDT |
0.0929 USDT |
0.0989 USDT |
0.0932 USDT |
| 2025-09-06 |
0.0964 USDT |
2,739,926.4709 HFT |
0.0991 USDT |
0.0933 USDT |
0.1002 USDT |
0.0964 USDT |
| 2025-09-05 |
0.0997 USDT |
15,070,419.8188 HFT |
0.0880 USDT |
0.0880 USDT |
0.1058 USDT |
0.0996 USDT |
| 2025-09-04 |
0.0876 USDT |
2,513,196.9554 HFT |
0.0914 USDT |
0.0850 USDT |
0.0917 USDT |
0.0877 USDT |
| 2025-09-03 |
0.0935 USDT |
7,095,962.3262 HFT |
0.0907 USDT |
0.0892 USDT |
0.0980 USDT |
0.0939 USDT |
| 2025-09-02 |
0.0838 USDT |
7,492,366.3804 HFT |
0.0775 USDT |
0.0764 USDT |
0.0888 USDT |
0.0847 USDT |
| 2025-09-01 |
0.0781 USDT |
3,032,910.7293 HFT |
0.0794 USDT |
0.0757 USDT |
0.0813 USDT |
0.0767 USDT |
| 2025-08-31 |
0.0801 USDT |
1,109,968.1919 HFT |
0.0794 USDT |
0.0790 USDT |
0.0813 USDT |
0.0801 USDT |
| 2025-08-30 |
0.0795 USDT |
1,747,050.0093 HFT |
0.0774 USDT |
0.0766 USDT |
0.0816 USDT |
0.0786 USDT |
| 2025-08-29 |
0.0776 USDT |
3,524,809.7196 HFT |
0.0810 USDT |
0.0751 USDT |
0.0813 USDT |
0.0775 USDT |
| 2025-08-28 |
0.0814 USDT |
2,813,463.4599 HFT |
0.0795 USDT |
0.0789 USDT |
0.0842 USDT |
0.0800 USDT |
| 2025-08-27 |
0.0778 USDT |
1,250,987.8898 HFT |
0.0797 USDT |
0.0765 USDT |
0.0797 USDT |
0.0769 USDT |
| 2025-08-26 |
0.0775 USDT |
3,754,684.2298 HFT |
0.0768 USDT |
0.0761 USDT |
0.0792 USDT |
0.0773 USDT |
| 2025-08-25 |
0.0829 USDT |
3,837,068.9284 HFT |
0.0866 USDT |
0.0789 USDT |
0.0882 USDT |
0.0790 USDT |
| 2025-08-24 |
0.0859 USDT |
3,213,669.5620 HFT |
0.0870 USDT |
0.0822 USDT |
0.0895 USDT |
0.0867 USDT |
| 2025-08-23 |
0.0866 USDT |
1,659,459.7916 HFT |
0.0899 USDT |
0.0853 USDT |
0.0904 USDT |
0.0861 USDT |
| 2025-08-22 |
0.0871 USDT |
5,438,075.7281 HFT |
0.0824 USDT |
0.0817 USDT |
0.0930 USDT |
0.0894 USDT |
| 2025-08-21 |
0.0831 USDT |
1,191,418.5472 HFT |
0.0858 USDT |
0.0813 USDT |
0.0859 USDT |
0.0827 USDT |
| 2025-08-20 |
0.0827 USDT |
2,539,213.4224 HFT |
0.0807 USDT |
0.0804 USDT |
0.0849 USDT |
0.0834 USDT |
| 2025-08-19 |
0.0829 USDT |
3,952,178.1663 HFT |
0.0850 USDT |
0.0806 USDT |
0.0860 USDT |
0.0826 USDT |
| 2025-08-18 |
0.0849 USDT |
2,814,521.9981 HFT |
0.0863 USDT |
0.0828 USDT |
0.0866 USDT |
0.0862 USDT |
| 2025-08-17 |
0.0873 USDT |
1,163,729.9747 HFT |
0.0866 USDT |
0.0857 USDT |
0.0894 USDT |
0.0866 USDT |
| 2025-08-16 |
0.0859 USDT |
1,016,537.7767 HFT |
0.0869 USDT |
0.0845 USDT |
0.0877 USDT |
0.0859 USDT |
| 2025-08-15 |
0.0875 USDT |
2,060,937.9051 HFT |
0.0874 USDT |
0.0843 USDT |
0.0897 USDT |
0.0846 USDT |
| 2025-08-14 |
0.0896 USDT |
8,311,149.4963 HFT |
0.0969 USDT |
0.0857 USDT |
0.0981 USDT |
0.0876 USDT |
| 2025-08-13 |
0.0964 USDT |
3,421,992.3333 HFT |
0.0972 USDT |
0.0942 USDT |
0.0990 USDT |
0.0964 USDT |
| 2025-08-12 |
0.0978 USDT |
6,092,849.8610 HFT |
0.0979 USDT |
0.0929 USDT |
0.1023 USDT |
0.0987 USDT |
| 2025-08-11 |
0.1020 USDT |
4,681,019.7381 HFT |
0.1071 USDT |
0.0975 USDT |
0.1071 USDT |
0.0986 USDT |
| 2025-08-10 |
0.1096 USDT |
11,162,235.5262 HFT |
0.1121 USDT |
0.1039 USDT |
0.1169 USDT |
0.1077 USDT |
| 2025-08-09 |
0.0951 USDT |
16,351,042.5227 HFT |
0.0779 USDT |
0.0774 USDT |
0.1121 USDT |
0.1114 USDT |
| 2025-08-08 |
0.0748 USDT |
3,217,303.2886 HFT |
0.0754 USDT |
0.0721 USDT |
0.0800 USDT |
0.0760 USDT |
| 2025-08-07 |
0.0736 USDT |
2,090,298.4212 HFT |
0.0741 USDT |
0.0715 USDT |
0.0771 USDT |
0.0737 USDT |
| 2025-08-06 |
0.0700 USDT |
2,582,328.1711 HFT |
0.0663 USDT |
0.0635 USDT |
0.0745 USDT |
0.0721 USDT |
| 2025-08-05 |
0.0684 USDT |
1,886,448.7599 HFT |
0.0706 USDT |
0.0653 USDT |
0.0711 USDT |
0.0659 USDT |
| 2025-08-04 |
0.0688 USDT |
2,580,257.5007 HFT |
0.0675 USDT |
0.0662 USDT |
0.0713 USDT |
0.0706 USDT |
| 2025-08-03 |
0.0669 USDT |
601,668.9643 HFT |
0.0661 USDT |
0.0654 USDT |
0.0681 USDT |
0.0673 USDT |
| 2025-08-02 |
0.0698 USDT |
2,324,546.5036 HFT |
0.0681 USDT |
0.0647 USDT |
0.0745 USDT |
0.0668 USDT |
| 2025-08-01 |
0.0680 USDT |
4,444,346.7478 HFT |
0.0688 USDT |
0.0664 USDT |
0.0696 USDT |
0.0675 USDT |
| 2025-07-31 |
0.0742 USDT |
2,239,832.3387 HFT |
0.0754 USDT |
0.0709 USDT |
0.0781 USDT |
0.0711 USDT |
| 2025-07-30 |
0.0763 USDT |
3,388,287.1812 HFT |
0.0802 USDT |
0.0722 USDT |
0.0803 USDT |
0.0755 USDT |
| 2025-07-29 |
0.0823 USDT |
3,861,122.0571 HFT |
0.0838 USDT |
0.0781 USDT |
0.0868 USDT |
0.0787 USDT |
| 2025-07-28 |
0.0930 USDT |
12,179,574.2537 HFT |
0.0901 USDT |
0.0857 USDT |
0.1022 USDT |
0.0857 USDT |
| 2025-07-27 |
0.0852 USDT |
4,093,849.1693 HFT |
0.0799 USDT |
0.0790 USDT |
0.0905 USDT |
0.0858 USDT |
| 2025-07-26 |
0.0810 USDT |
1,307,775.5743 HFT |
0.0820 USDT |
0.0794 USDT |
0.0829 USDT |
0.0808 USDT |
| 2025-07-25 |
0.0780 USDT |
5,863,732.9348 HFT |
0.0766 USDT |
0.0736 USDT |
0.0839 USDT |
0.0839 USDT |
| 2025-07-24 |
0.0762 USDT |
4,757,428.6569 HFT |
0.0812 USDT |
0.0712 USDT |
0.0814 USDT |
0.0759 USDT |