Identifier on Kucoin: HFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0618 USDT |
1,547,392.0507 HFT |
0.0621 USDT |
0.0609 USDT |
0.0632 USDT |
0.0626 USDT |
| 2025-06-02 |
0.0601 USDT |
2,745,939.9714 HFT |
0.0606 USDT |
0.0576 USDT |
0.0614 USDT |
0.0611 USDT |
| 2025-06-01 |
0.0590 USDT |
2,109,603.6917 HFT |
0.0592 USDT |
0.0570 USDT |
0.0606 USDT |
0.0602 USDT |
| 2025-05-31 |
0.0574 USDT |
3,297,314.7944 HFT |
0.0570 USDT |
0.0546 USDT |
0.0607 USDT |
0.0598 USDT |
| 2025-05-30 |
0.0635 USDT |
2,604,692.5870 HFT |
0.0676 USDT |
0.0601 USDT |
0.0680 USDT |
0.0605 USDT |
| 2025-05-29 |
0.0715 USDT |
1,738,038.0602 HFT |
0.0716 USDT |
0.0673 USDT |
0.0735 USDT |
0.0691 USDT |
| 2025-05-28 |
0.0729 USDT |
1,427,441.9096 HFT |
0.0750 USDT |
0.0707 USDT |
0.0754 USDT |
0.0707 USDT |
| 2025-05-27 |
0.0745 USDT |
1,640,384.3758 HFT |
0.0729 USDT |
0.0710 USDT |
0.0760 USDT |
0.0753 USDT |
| 2025-05-26 |
0.0736 USDT |
874,704.0983 HFT |
0.0719 USDT |
0.0719 USDT |
0.0753 USDT |
0.0727 USDT |
| 2025-05-25 |
0.0704 USDT |
1,157,693.4234 HFT |
0.0733 USDT |
0.0672 USDT |
0.0736 USDT |
0.0683 USDT |
| 2025-05-24 |
0.0760 USDT |
1,545,852.0028 HFT |
0.0748 USDT |
0.0746 USDT |
0.0817 USDT |
0.0758 USDT |
| 2025-05-23 |
0.0822 USDT |
3,116,705.7092 HFT |
0.0832 USDT |
0.0782 USDT |
0.0861 USDT |
0.0806 USDT |
| 2025-05-22 |
0.0814 USDT |
3,816,305.7084 HFT |
0.0759 USDT |
0.0759 USDT |
0.0882 USDT |
0.0846 USDT |
| 2025-05-21 |
0.0751 USDT |
2,293,156.7422 HFT |
0.0755 USDT |
0.0729 USDT |
0.0768 USDT |
0.0733 USDT |
| 2025-05-20 |
0.0735 USDT |
1,643,024.6217 HFT |
0.0733 USDT |
0.0711 USDT |
0.0757 USDT |
0.0722 USDT |
| 2025-05-19 |
0.0718 USDT |
2,690,500.5924 HFT |
0.0761 USDT |
0.0697 USDT |
0.0766 USDT |
0.0727 USDT |
| 2025-05-18 |
0.0744 USDT |
4,100,553.4863 HFT |
0.0733 USDT |
0.0703 USDT |
0.0774 USDT |
0.0744 USDT |
| 2025-05-17 |
0.0733 USDT |
2,466,726.0864 HFT |
0.0755 USDT |
0.0715 USDT |
0.0756 USDT |
0.0739 USDT |
| 2025-05-16 |
0.0797 USDT |
3,417,963.4574 HFT |
0.0787 USDT |
0.0770 USDT |
0.0828 USDT |
0.0780 USDT |
| 2025-05-15 |
0.0813 USDT |
2,977,757.4832 HFT |
0.0860 USDT |
0.0772 USDT |
0.0864 USDT |
0.0778 USDT |
| 2025-05-14 |
0.0888 USDT |
3,887,170.2882 HFT |
0.0918 USDT |
0.0856 USDT |
0.0925 USDT |
0.0866 USDT |
| 2025-05-13 |
0.0869 USDT |
7,139,280.8093 HFT |
0.0884 USDT |
0.0814 USDT |
0.0941 USDT |
0.0935 USDT |
| 2025-05-12 |
0.0868 USDT |
11,611,941.0027 HFT |
0.0845 USDT |
0.0828 USDT |
0.0905 USDT |
0.0875 USDT |
| 2025-05-11 |
0.0865 USDT |
5,912,496.4959 HFT |
0.0887 USDT |
0.0835 USDT |
0.0899 USDT |
0.0861 USDT |
| 2025-05-10 |
0.0817 USDT |
7,315,310.3171 HFT |
0.0793 USDT |
0.0784 USDT |
0.0867 USDT |
0.0867 USDT |
| 2025-05-09 |
0.0769 USDT |
10,188,728.2051 HFT |
0.0735 USDT |
0.0728 USDT |
0.0797 USDT |
0.0778 USDT |
| 2025-05-08 |
0.0646 USDT |
4,517,611.3731 HFT |
0.0600 USDT |
0.0597 USDT |
0.0731 USDT |
0.0721 USDT |
| 2025-05-07 |
0.0598 USDT |
5,917,616.5822 HFT |
0.0597 USDT |
0.0580 USDT |
0.0619 USDT |
0.0596 USDT |
| 2025-05-06 |
0.0585 USDT |
6,816,664.6485 HFT |
0.0597 USDT |
0.0556 USDT |
0.0614 USDT |
0.0579 USDT |
| 2025-05-05 |
0.0604 USDT |
5,066,733.8298 HFT |
0.0610 USDT |
0.0588 USDT |
0.0624 USDT |
0.0596 USDT |
| 2025-05-04 |
0.0588 USDT |
5,991,906.3034 HFT |
0.0588 USDT |
0.0571 USDT |
0.0611 USDT |
0.0608 USDT |
| 2025-05-03 |
0.0614 USDT |
3,566,563.9412 HFT |
0.0636 USDT |
0.0582 USDT |
0.0649 USDT |
0.0591 USDT |
| 2025-05-02 |
0.0654 USDT |
3,743,650.2657 HFT |
0.0660 USDT |
0.0639 USDT |
0.0672 USDT |
0.0648 USDT |
| 2025-05-01 |
0.0671 USDT |
4,304,953.6916 HFT |
0.0678 USDT |
0.0660 USDT |
0.0685 USDT |
0.0663 USDT |
| 2025-04-30 |
0.0683 USDT |
6,445,040.1837 HFT |
0.0664 USDT |
0.0659 USDT |
0.0712 USDT |
0.0676 USDT |
| 2025-04-29 |
0.0698 USDT |
2,072,375.2692 HFT |
0.0716 USDT |
0.0679 USDT |
0.0723 USDT |
0.0695 USDT |
| 2025-04-28 |
0.0707 USDT |
3,200,107.6071 HFT |
0.0690 USDT |
0.0669 USDT |
0.0728 USDT |
0.0710 USDT |
| 2025-04-27 |
0.0708 USDT |
2,233,901.3268 HFT |
0.0742 USDT |
0.0694 USDT |
0.0746 USDT |
0.0698 USDT |
| 2025-04-26 |
0.0732 USDT |
1,999,452.7232 HFT |
0.0730 USDT |
0.0708 USDT |
0.0748 USDT |
0.0728 USDT |
| 2025-04-25 |
0.0741 USDT |
4,876,318.3151 HFT |
0.0714 USDT |
0.0713 USDT |
0.0780 USDT |
0.0732 USDT |
| 2025-04-24 |
0.0678 USDT |
3,516,664.3560 HFT |
0.0692 USDT |
0.0662 USDT |
0.0696 USDT |
0.0671 USDT |
| 2025-04-23 |
0.0697 USDT |
5,665,120.4027 HFT |
0.0684 USDT |
0.0677 USDT |
0.0760 USDT |
0.0684 USDT |
| 2025-04-22 |
0.0654 USDT |
7,092,471.6629 HFT |
0.0642 USDT |
0.0618 USDT |
0.0684 USDT |
0.0671 USDT |
| 2025-04-21 |
0.0669 USDT |
8,576,111.8700 HFT |
0.0668 USDT |
0.0649 USDT |
0.0691 USDT |
0.0656 USDT |
| 2025-04-20 |
0.0672 USDT |
13,489,765.6141 HFT |
0.0611 USDT |
0.0599 USDT |
0.0733 USDT |
0.0657 USDT |
| 2025-04-19 |
0.0560 USDT |
2,645,933.2881 HFT |
0.0540 USDT |
0.0540 USDT |
0.0583 USDT |
0.0583 USDT |
| 2025-04-18 |
0.0523 USDT |
2,530,328.5450 HFT |
0.0508 USDT |
0.0507 USDT |
0.0539 USDT |
0.0531 USDT |
| 2025-04-17 |
0.0490 USDT |
3,623,887.9336 HFT |
0.0484 USDT |
0.0477 USDT |
0.0510 USDT |
0.0507 USDT |
| 2025-04-16 |
0.0499 USDT |
6,344,083.2086 HFT |
0.0508 USDT |
0.0478 USDT |
0.0517 USDT |
0.0493 USDT |
| 2025-04-15 |
0.0520 USDT |
2,538,395.9902 HFT |
0.0516 USDT |
0.0512 USDT |
0.0529 USDT |
0.0520 USDT |