Identifier on Kucoin: HFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0526 USDT |
3,529,377.9915 HFT |
0.0514 USDT |
0.0514 USDT |
0.0536 USDT |
0.0515 USDT |
| 2025-04-13 |
0.0548 USDT |
4,556,530.2693 HFT |
0.0574 USDT |
0.0511 USDT |
0.0577 USDT |
0.0512 USDT |
| 2025-04-12 |
0.0558 USDT |
2,056,718.3325 HFT |
0.0561 USDT |
0.0542 USDT |
0.0577 USDT |
0.0572 USDT |
| 2025-04-11 |
0.0560 USDT |
3,298,472.2869 HFT |
0.0546 USDT |
0.0545 USDT |
0.0575 USDT |
0.0562 USDT |
| 2025-04-10 |
0.0548 USDT |
9,252,315.1779 HFT |
0.0567 USDT |
0.0533 USDT |
0.0568 USDT |
0.0543 USDT |
| 2025-04-09 |
0.0520 USDT |
21,167,426.2042 HFT |
0.0487 USDT |
0.0464 USDT |
0.0574 USDT |
0.0568 USDT |
| 2025-04-08 |
0.0515 USDT |
12,747,958.5420 HFT |
0.0521 USDT |
0.0484 USDT |
0.0536 USDT |
0.0490 USDT |
| 2025-04-07 |
0.0500 USDT |
28,658,158.0119 HFT |
0.0491 USDT |
0.0457 USDT |
0.0536 USDT |
0.0506 USDT |
| 2025-04-06 |
0.0518 USDT |
13,621,477.1593 HFT |
0.0539 USDT |
0.0480 USDT |
0.0564 USDT |
0.0490 USDT |
| 2025-04-05 |
0.0534 USDT |
2,704,784.0711 HFT |
0.0529 USDT |
0.0522 USDT |
0.0547 USDT |
0.0525 USDT |
| 2025-04-04 |
0.0528 USDT |
11,384,948.6067 HFT |
0.0534 USDT |
0.0513 USDT |
0.0548 USDT |
0.0527 USDT |
| 2025-04-03 |
0.0529 USDT |
9,506,741.1476 HFT |
0.0532 USDT |
0.0506 USDT |
0.0560 USDT |
0.0538 USDT |
| 2025-04-02 |
0.0570 USDT |
10,455,763.1475 HFT |
0.0589 USDT |
0.0555 USDT |
0.0592 USDT |
0.0560 USDT |
| 2025-04-01 |
0.0616 USDT |
5,368,129.6988 HFT |
0.0613 USDT |
0.0596 USDT |
0.0634 USDT |
0.0609 USDT |
| 2025-03-31 |
0.0632 USDT |
6,838,430.9175 HFT |
0.0640 USDT |
0.0619 USDT |
0.0649 USDT |
0.0622 USDT |
| 2025-03-30 |
0.0649 USDT |
2,356,949.5901 HFT |
0.0637 USDT |
0.0628 USDT |
0.0663 USDT |
0.0646 USDT |
| 2025-03-29 |
0.0675 USDT |
3,681,818.8004 HFT |
0.0701 USDT |
0.0648 USDT |
0.0703 USDT |
0.0648 USDT |
| 2025-03-28 |
0.0727 USDT |
5,633,856.2409 HFT |
0.0767 USDT |
0.0704 USDT |
0.0773 USDT |
0.0711 USDT |
| 2025-03-27 |
0.0769 USDT |
1,420,805.6620 HFT |
0.0762 USDT |
0.0753 USDT |
0.0784 USDT |
0.0756 USDT |
| 2025-03-26 |
0.0782 USDT |
3,217,046.2452 HFT |
0.0791 USDT |
0.0760 USDT |
0.0804 USDT |
0.0768 USDT |
| 2025-03-25 |
0.0785 USDT |
4,876,602.5908 HFT |
0.0797 USDT |
0.0772 USDT |
0.0801 USDT |
0.0787 USDT |
| 2025-03-24 |
0.0788 USDT |
3,252,632.5390 HFT |
0.0775 USDT |
0.0758 USDT |
0.0806 USDT |
0.0794 USDT |
| 2025-03-23 |
0.0788 USDT |
1,858,879.4102 HFT |
0.0777 USDT |
0.0774 USDT |
0.0804 USDT |
0.0776 USDT |
| 2025-03-22 |
0.0756 USDT |
1,823,744.1590 HFT |
0.0737 USDT |
0.0727 USDT |
0.0789 USDT |
0.0785 USDT |
| 2025-03-21 |
0.0742 USDT |
3,684,529.5097 HFT |
0.0758 USDT |
0.0724 USDT |
0.0761 USDT |
0.0737 USDT |
| 2025-03-20 |
0.0767 USDT |
4,021,434.7947 HFT |
0.0786 USDT |
0.0750 USDT |
0.0794 USDT |
0.0754 USDT |
| 2025-03-19 |
0.0767 USDT |
2,184,882.0612 HFT |
0.0738 USDT |
0.0732 USDT |
0.0786 USDT |
0.0776 USDT |
| 2025-03-18 |
0.0714 USDT |
1,782,012.1208 HFT |
0.0728 USDT |
0.0697 USDT |
0.0734 USDT |
0.0701 USDT |
| 2025-03-17 |
0.0699 USDT |
1,385,323.1025 HFT |
0.0666 USDT |
0.0666 USDT |
0.0724 USDT |
0.0707 USDT |
| 2025-03-16 |
0.0696 USDT |
871,899.3873 HFT |
0.0710 USDT |
0.0665 USDT |
0.0713 USDT |
0.0665 USDT |
| 2025-03-15 |
0.0690 USDT |
952,355.7112 HFT |
0.0681 USDT |
0.0675 USDT |
0.0711 USDT |
0.0710 USDT |
| 2025-03-14 |
0.0675 USDT |
2,843,932.9536 HFT |
0.0653 USDT |
0.0645 USDT |
0.0698 USDT |
0.0683 USDT |
| 2025-03-13 |
0.0674 USDT |
1,190,345.6816 HFT |
0.0685 USDT |
0.0660 USDT |
0.0689 USDT |
0.0673 USDT |
| 2025-03-12 |
0.0662 USDT |
2,622,164.1142 HFT |
0.0677 USDT |
0.0629 USDT |
0.0688 USDT |
0.0685 USDT |
| 2025-03-11 |
0.0642 USDT |
1,363,763.5962 HFT |
0.0644 USDT |
0.0597 USDT |
0.0685 USDT |
0.0674 USDT |
| 2025-03-10 |
0.0697 USDT |
1,531,062.6206 HFT |
0.0697 USDT |
0.0658 USDT |
0.0723 USDT |
0.0664 USDT |
| 2025-03-09 |
0.0743 USDT |
1,235,946.8676 HFT |
0.0782 USDT |
0.0687 USDT |
0.0788 USDT |
0.0688 USDT |
| 2025-03-08 |
0.0796 USDT |
669,596.8541 HFT |
0.0811 USDT |
0.0768 USDT |
0.0824 USDT |
0.0793 USDT |
| 2025-03-07 |
0.0836 USDT |
1,834,340.5643 HFT |
0.0832 USDT |
0.0784 USDT |
0.0878 USDT |
0.0847 USDT |
| 2025-03-06 |
0.0855 USDT |
838,375.4472 HFT |
0.0861 USDT |
0.0825 USDT |
0.0892 USDT |
0.0832 USDT |
| 2025-03-05 |
0.0850 USDT |
433,146.2677 HFT |
0.0811 USDT |
0.0802 USDT |
0.0872 USDT |
0.0853 USDT |
| 2025-03-04 |
0.0777 USDT |
1,485,720.5947 HFT |
0.0810 USDT |
0.0744 USDT |
0.0821 USDT |
0.0783 USDT |
| 2025-03-03 |
0.0898 USDT |
1,768,756.2091 HFT |
0.0982 USDT |
0.0826 USDT |
0.0983 USDT |
0.0826 USDT |
| 2025-03-02 |
0.0913 USDT |
1,699,689.3791 HFT |
0.0873 USDT |
0.0856 USDT |
0.0968 USDT |
0.0966 USDT |
| 2025-03-01 |
0.0876 USDT |
1,070,930.1659 HFT |
0.0903 USDT |
0.0846 USDT |
0.0912 USDT |
0.0869 USDT |
| 2025-02-28 |
0.0863 USDT |
3,059,254.1333 HFT |
0.0918 USDT |
0.0824 USDT |
0.0924 USDT |
0.0901 USDT |
| 2025-02-27 |
0.0904 USDT |
895,004.5440 HFT |
0.0899 USDT |
0.0885 USDT |
0.0915 USDT |
0.0914 USDT |
| 2025-02-26 |
0.0884 USDT |
1,478,540.1189 HFT |
0.0864 USDT |
0.0857 USDT |
0.0913 USDT |
0.0867 USDT |
| 2025-02-25 |
0.0815 USDT |
2,727,735.0710 HFT |
0.0821 USDT |
0.0767 USDT |
0.0860 USDT |
0.0845 USDT |
| 2025-02-24 |
0.0940 USDT |
1,258,974.7066 HFT |
0.1003 USDT |
0.0889 USDT |
0.1009 USDT |
0.0890 USDT |