Identifier on Kucoin: HFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0832 USDT |
7,086,644.4041 HFT |
0.0870 USDT |
0.0767 USDT |
0.0882 USDT |
0.0814 USDT |
| 2025-07-22 |
0.0831 USDT |
7,481,773.5742 HFT |
0.0863 USDT |
0.0799 USDT |
0.0872 USDT |
0.0867 USDT |
| 2025-07-21 |
0.0860 USDT |
3,539,544.0253 HFT |
0.0836 USDT |
0.0824 USDT |
0.0893 USDT |
0.0848 USDT |
| 2025-07-20 |
0.0825 USDT |
2,875,810.2853 HFT |
0.0797 USDT |
0.0784 USDT |
0.0854 USDT |
0.0844 USDT |
| 2025-07-19 |
0.0791 USDT |
978,019.2735 HFT |
0.0796 USDT |
0.0759 USDT |
0.0812 USDT |
0.0798 USDT |
| 2025-07-18 |
0.0818 USDT |
3,099,015.8076 HFT |
0.0805 USDT |
0.0793 USDT |
0.0846 USDT |
0.0801 USDT |
| 2025-07-17 |
0.0814 USDT |
3,914,752.6868 HFT |
0.0834 USDT |
0.0779 USDT |
0.0851 USDT |
0.0815 USDT |
| 2025-07-16 |
0.0850 USDT |
3,939,839.7213 HFT |
0.0923 USDT |
0.0818 USDT |
0.0932 USDT |
0.0855 USDT |
| 2025-07-15 |
0.0815 USDT |
6,727,949.0107 HFT |
0.0775 USDT |
0.0764 USDT |
0.0870 USDT |
0.0843 USDT |
| 2025-07-14 |
0.0791 USDT |
4,771,527.1182 HFT |
0.0800 USDT |
0.0746 USDT |
0.0837 USDT |
0.0754 USDT |
| 2025-07-13 |
0.0804 USDT |
2,618,446.2635 HFT |
0.0804 USDT |
0.0786 USDT |
0.0824 USDT |
0.0810 USDT |
| 2025-07-12 |
0.0822 USDT |
3,794,615.3712 HFT |
0.0843 USDT |
0.0793 USDT |
0.0847 USDT |
0.0803 USDT |
| 2025-07-11 |
0.0906 USDT |
4,445,856.6720 HFT |
0.0905 USDT |
0.0884 USDT |
0.0941 USDT |
0.0913 USDT |
| 2025-07-10 |
0.0871 USDT |
1,878,547.1665 HFT |
0.0903 USDT |
0.0843 USDT |
0.0904 USDT |
0.0880 USDT |
| 2025-07-09 |
0.0893 USDT |
3,956,246.8881 HFT |
0.0888 USDT |
0.0859 USDT |
0.0924 USDT |
0.0908 USDT |
| 2025-07-08 |
0.0902 USDT |
3,633,280.5232 HFT |
0.0919 USDT |
0.0861 USDT |
0.0945 USDT |
0.0863 USDT |
| 2025-07-07 |
0.0941 USDT |
2,784,198.3014 HFT |
0.0970 USDT |
0.0885 USDT |
0.0990 USDT |
0.0894 USDT |
| 2025-07-06 |
0.1029 USDT |
2,913,561.5018 HFT |
0.1075 USDT |
0.0962 USDT |
0.1098 USDT |
0.0997 USDT |
| 2025-07-05 |
0.1083 USDT |
3,143,089.4339 HFT |
0.1100 USDT |
0.1039 USDT |
0.1144 USDT |
0.1082 USDT |
| 2025-07-04 |
0.1214 USDT |
4,311,573.6405 HFT |
0.1280 USDT |
0.1102 USDT |
0.1281 USDT |
0.1102 USDT |
| 2025-07-03 |
0.1270 USDT |
6,199,915.2555 HFT |
0.1370 USDT |
0.1169 USDT |
0.1380 USDT |
0.1211 USDT |
| 2025-07-02 |
0.1421 USDT |
24,220,405.0067 HFT |
0.1345 USDT |
0.1214 USDT |
0.1675 USDT |
0.1493 USDT |
| 2025-07-01 |
0.1288 USDT |
16,035,911.0940 HFT |
0.1290 USDT |
0.1123 USDT |
0.1604 USDT |
0.1297 USDT |
| 2025-06-30 |
0.0750 USDT |
12,696,030.2205 HFT |
0.0695 USDT |
0.0672 USDT |
0.0842 USDT |
0.0837 USDT |
| 2025-06-29 |
0.0606 USDT |
5,041,581.9463 HFT |
0.0568 USDT |
0.0562 USDT |
0.0663 USDT |
0.0654 USDT |
| 2025-06-28 |
0.0539 USDT |
2,091,768.2025 HFT |
0.0520 USDT |
0.0512 USDT |
0.0563 USDT |
0.0560 USDT |
| 2025-06-27 |
0.0518 USDT |
2,559,603.6480 HFT |
0.0518 USDT |
0.0502 USDT |
0.0545 USDT |
0.0510 USDT |
| 2025-06-26 |
0.0523 USDT |
2,972,852.1562 HFT |
0.0527 USDT |
0.0506 USDT |
0.0550 USDT |
0.0518 USDT |
| 2025-06-25 |
0.0544 USDT |
2,673,865.8716 HFT |
0.0554 USDT |
0.0527 USDT |
0.0571 USDT |
0.0533 USDT |
| 2025-06-24 |
0.0537 USDT |
1,319,009.6812 HFT |
0.0525 USDT |
0.0525 USDT |
0.0546 USDT |
0.0538 USDT |
| 2025-06-23 |
0.0476 USDT |
1,827,858.1533 HFT |
0.0459 USDT |
0.0459 USDT |
0.0492 USDT |
0.0476 USDT |
| 2025-06-22 |
0.0456 USDT |
5,509,234.4046 HFT |
0.0481 USDT |
0.0431 USDT |
0.0488 USDT |
0.0433 USDT |
| 2025-06-21 |
0.0516 USDT |
880,108.0761 HFT |
0.0520 USDT |
0.0501 USDT |
0.0528 USDT |
0.0501 USDT |
| 2025-06-20 |
0.0529 USDT |
761,617.3348 HFT |
0.0520 USDT |
0.0517 USDT |
0.0543 USDT |
0.0542 USDT |
| 2025-06-19 |
0.0519 USDT |
1,281,843.5170 HFT |
0.0513 USDT |
0.0506 USDT |
0.0529 USDT |
0.0519 USDT |
| 2025-06-18 |
0.0517 USDT |
757,931.7615 HFT |
0.0514 USDT |
0.0509 USDT |
0.0523 USDT |
0.0514 USDT |
| 2025-06-17 |
0.0533 USDT |
2,685,564.7014 HFT |
0.0545 USDT |
0.0505 USDT |
0.0560 USDT |
0.0511 USDT |
| 2025-06-16 |
0.0558 USDT |
2,326,292.2520 HFT |
0.0540 USDT |
0.0531 USDT |
0.0574 USDT |
0.0573 USDT |
| 2025-06-15 |
0.0533 USDT |
1,781,499.8920 HFT |
0.0526 USDT |
0.0524 USDT |
0.0543 USDT |
0.0538 USDT |
| 2025-06-14 |
0.0534 USDT |
821,158.3018 HFT |
0.0536 USDT |
0.0529 USDT |
0.0539 USDT |
0.0538 USDT |
| 2025-06-13 |
0.0524 USDT |
4,494,094.6857 HFT |
0.0555 USDT |
0.0510 USDT |
0.0555 USDT |
0.0519 USDT |
| 2025-06-12 |
0.0592 USDT |
2,528,795.2957 HFT |
0.0616 USDT |
0.0574 USDT |
0.0616 USDT |
0.0577 USDT |
| 2025-06-11 |
0.0641 USDT |
2,294,393.9830 HFT |
0.0667 USDT |
0.0611 USDT |
0.0669 USDT |
0.0612 USDT |
| 2025-06-10 |
0.0627 USDT |
663,824.4104 HFT |
0.0634 USDT |
0.0617 USDT |
0.0638 USDT |
0.0635 USDT |
| 2025-06-09 |
0.0610 USDT |
2,640,757.8917 HFT |
0.0587 USDT |
0.0583 USDT |
0.0645 USDT |
0.0620 USDT |
| 2025-06-08 |
0.0574 USDT |
780,251.7101 HFT |
0.0576 USDT |
0.0562 USDT |
0.0583 USDT |
0.0582 USDT |
| 2025-06-07 |
0.0562 USDT |
864,797.3358 HFT |
0.0546 USDT |
0.0542 USDT |
0.0574 USDT |
0.0571 USDT |
| 2025-06-06 |
0.0553 USDT |
1,793,857.8773 HFT |
0.0537 USDT |
0.0534 USDT |
0.0578 USDT |
0.0549 USDT |
| 2025-06-05 |
0.0565 USDT |
3,860,444.3908 HFT |
0.0583 USDT |
0.0528 USDT |
0.0606 USDT |
0.0536 USDT |
| 2025-06-04 |
0.0612 USDT |
923,316.1207 HFT |
0.0604 USDT |
0.0597 USDT |
0.0621 USDT |
0.0608 USDT |