Identifier on Kucoin: HFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-03 |
0.4653 USDT |
89,012.3995 HFT |
0.4731 USDT |
0.4597 USDT |
0.4731 USDT |
0.4627 USDT |
| 2023-06-02 |
0.4570 USDT |
84,706.5644 HFT |
0.4477 USDT |
0.4441 USDT |
0.4674 USDT |
0.4674 USDT |
| 2023-06-01 |
0.4458 USDT |
195,429.9340 HFT |
0.4496 USDT |
0.4360 USDT |
0.4585 USDT |
0.4531 USDT |
| 2023-05-31 |
0.4568 USDT |
275,973.6763 HFT |
0.4836 USDT |
0.4340 USDT |
0.4836 USDT |
0.4442 USDT |
| 2023-05-30 |
0.4852 USDT |
494,085.5054 HFT |
0.4682 USDT |
0.4662 USDT |
0.5075 USDT |
0.4893 USDT |
| 2023-05-29 |
0.4640 USDT |
487,349.2484 HFT |
0.4685 USDT |
0.4485 USDT |
0.4839 USDT |
0.4665 USDT |
| 2023-05-28 |
0.4529 USDT |
272,864.0890 HFT |
0.4381 USDT |
0.4380 USDT |
0.4683 USDT |
0.4683 USDT |
| 2023-05-27 |
0.4397 USDT |
117,077.8347 HFT |
0.4398 USDT |
0.4332 USDT |
0.4455 USDT |
0.4390 USDT |
| 2023-05-26 |
0.4439 USDT |
82,591.3748 HFT |
0.4398 USDT |
0.4371 USDT |
0.4517 USDT |
0.4414 USDT |
| 2023-05-25 |
0.4461 USDT |
137,820.1202 HFT |
0.4507 USDT |
0.4383 USDT |
0.4562 USDT |
0.4456 USDT |
| 2023-05-24 |
0.4386 USDT |
175,040.0469 HFT |
0.4518 USDT |
0.4247 USDT |
0.4529 USDT |
0.4529 USDT |
| 2023-05-23 |
0.4505 USDT |
184,634.5398 HFT |
0.4410 USDT |
0.4378 USDT |
0.4576 USDT |
0.4522 USDT |
| 2023-05-22 |
0.4300 USDT |
165,557.1835 HFT |
0.4358 USDT |
0.4200 USDT |
0.4428 USDT |
0.4403 USDT |
| 2023-05-21 |
0.4431 USDT |
195,602.4287 HFT |
0.4637 USDT |
0.4322 USDT |
0.4644 USDT |
0.4370 USDT |
| 2023-05-20 |
0.4580 USDT |
102,846.0292 HFT |
0.4661 USDT |
0.4539 USDT |
0.4661 USDT |
0.4625 USDT |
| 2023-05-19 |
0.4577 USDT |
144,737.9063 HFT |
0.4524 USDT |
0.4463 USDT |
0.4711 USDT |
0.4645 USDT |
| 2023-05-18 |
0.4494 USDT |
162,993.3823 HFT |
0.4601 USDT |
0.4362 USDT |
0.4627 USDT |
0.4557 USDT |
| 2023-05-17 |
0.4479 USDT |
225,959.2263 HFT |
0.4481 USDT |
0.4333 USDT |
0.4605 USDT |
0.4557 USDT |
| 2023-05-16 |
0.4446 USDT |
401,106.8982 HFT |
0.4478 USDT |
0.4376 USDT |
0.4525 USDT |
0.4476 USDT |
| 2023-05-15 |
0.4587 USDT |
475,091.7961 HFT |
0.4527 USDT |
0.4443 USDT |
0.4692 USDT |
0.4535 USDT |
| 2023-05-14 |
0.4471 USDT |
312,967.0719 HFT |
0.4483 USDT |
0.4368 USDT |
0.4620 USDT |
0.4477 USDT |
| 2023-05-13 |
0.4435 USDT |
311,095.8948 HFT |
0.4553 USDT |
0.4362 USDT |
0.4556 USDT |
0.4517 USDT |
| 2023-05-12 |
0.4281 USDT |
888,776.7351 HFT |
0.4394 USDT |
0.4141 USDT |
0.4528 USDT |
0.4521 USDT |
| 2023-05-11 |
0.4495 USDT |
691,666.0310 HFT |
0.4755 USDT |
0.4278 USDT |
0.4755 USDT |
0.4380 USDT |
| 2023-05-10 |
0.4641 USDT |
1,119,713.9154 HFT |
0.4611 USDT |
0.4450 USDT |
0.4834 USDT |
0.4723 USDT |
| 2023-05-09 |
0.4511 USDT |
914,121.7359 HFT |
0.4538 USDT |
0.4388 USDT |
0.4623 USDT |
0.4602 USDT |
| 2023-05-08 |
0.4645 USDT |
1,674,453.2124 HFT |
0.5016 USDT |
0.4315 USDT |
0.5056 USDT |
0.4356 USDT |
| 2023-05-07 |
0.5044 USDT |
538,268.3311 HFT |
0.5031 USDT |
0.4975 USDT |
0.5145 USDT |
0.5043 USDT |
| 2023-05-06 |
0.5098 USDT |
968,419.1857 HFT |
0.5397 USDT |
0.4863 USDT |
0.5431 USDT |
0.5034 USDT |
| 2023-05-05 |
0.5364 USDT |
657,549.2658 HFT |
0.5380 USDT |
0.5262 USDT |
0.5454 USDT |
0.5401 USDT |
| 2023-05-04 |
0.5526 USDT |
747,165.8542 HFT |
0.5640 USDT |
0.5434 USDT |
0.5658 USDT |
0.5460 USDT |
| 2023-05-03 |
0.5442 USDT |
1,029,980.6098 HFT |
0.5616 USDT |
0.5248 USDT |
0.5617 USDT |
0.5595 USDT |
| 2023-05-02 |
0.5551 USDT |
560,509.7575 HFT |
0.5511 USDT |
0.5470 USDT |
0.5654 USDT |
0.5614 USDT |
| 2023-05-01 |
0.5656 USDT |
1,356,953.0515 HFT |
0.5922 USDT |
0.5455 USDT |
0.5956 USDT |
0.5523 USDT |
| 2023-04-30 |
0.6093 USDT |
933,569.1670 HFT |
0.6151 USDT |
0.5843 USDT |
0.6219 USDT |
0.5920 USDT |
| 2023-04-29 |
0.6035 USDT |
424,079.7987 HFT |
0.6052 USDT |
0.5958 USDT |
0.6097 USDT |
0.6076 USDT |
| 2023-04-28 |
0.6081 USDT |
841,489.1098 HFT |
0.6141 USDT |
0.5921 USDT |
0.6216 USDT |
0.6037 USDT |
| 2023-04-27 |
0.6115 USDT |
1,361,228.1030 HFT |
0.5991 USDT |
0.5960 USDT |
0.6324 USDT |
0.6172 USDT |
| 2023-04-26 |
0.6119 USDT |
1,946,931.6711 HFT |
0.6049 USDT |
0.5583 USDT |
0.6500 USDT |
0.5805 USDT |
| 2023-04-25 |
0.5612 USDT |
1,543,902.4644 HFT |
0.5778 USDT |
0.5445 USDT |
0.5802 USDT |
0.5676 USDT |
| 2023-04-24 |
0.5725 USDT |
1,116,070.5801 HFT |
0.5819 USDT |
0.5579 USDT |
0.5918 USDT |
0.5775 USDT |
| 2023-04-23 |
0.5852 USDT |
727,662.3451 HFT |
0.6035 USDT |
0.5668 USDT |
0.6057 USDT |
0.5817 USDT |
| 2023-04-22 |
0.5945 USDT |
743,670.1585 HFT |
0.5891 USDT |
0.5803 USDT |
0.6034 USDT |
0.6009 USDT |
| 2023-04-21 |
0.6131 USDT |
1,435,452.0833 HFT |
0.6263 USDT |
0.5801 USDT |
0.6485 USDT |
0.5914 USDT |
| 2023-04-20 |
0.6285 USDT |
1,312,090.9138 HFT |
0.6419 USDT |
0.6062 USDT |
0.6499 USDT |
0.6288 USDT |
| 2023-04-19 |
0.6595 USDT |
1,758,128.2394 HFT |
0.7117 USDT |
0.6200 USDT |
0.7118 USDT |
0.6494 USDT |
| 2023-04-18 |
0.7202 USDT |
1,694,213.9472 HFT |
0.7225 USDT |
0.6968 USDT |
0.7410 USDT |
0.7125 USDT |
| 2023-04-17 |
0.7486 USDT |
3,874,560.6446 HFT |
0.7627 USDT |
0.6918 USDT |
0.8047 USDT |
0.7240 USDT |
| 2023-04-16 |
0.7264 USDT |
2,209,025.0076 HFT |
0.7102 USDT |
0.6897 USDT |
0.7505 USDT |
0.7311 USDT |
| 2023-04-15 |
0.7232 USDT |
2,815,134.1903 HFT |
0.7146 USDT |
0.6988 USDT |
0.7545 USDT |
0.7049 USDT |