What historical data is shown for HFT?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Hashflow (HFT) Historical Data
ETH
Gaming
Hashflow Historical Price Information — Daily HFT Open, High, Low, Close & Volume
$0.004762
-0.79% 1D
Recently Viewed
1H-0.65%
1D-0.79%
1W-8.51%
1M-35.18%
Hashflow (HFT) has 90 days of daily open, high, low and close on file. Over that window HFT ranged $0.004741 to $0.012827, closed at $0.004778 and is down 62.8% across the window.
Hashflow — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.012827
Window low
$0.004741
First → last
-62.75%
Latest close
$0.004778
vs live
-0.33%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
HFT Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.00491 | $0.004914 | $0.004649 | $0.004778 | -2.69% | $13,411 | $4.36M |
| Nov 3, 2026 | $0.004741 | $0.004963 | $0.004724 | $0.00491 | +3.56% | $54,490 | $4.48M |
| Nov 2, 2026 | $0.004988 | $0.005059 | $0.004735 | $0.004741 | -4.95% | $56,514 | $4.33M |
| Nov 1, 2026 | $0.005117 | $0.005425 | $0.004919 | $0.004988 | -2.52% | $60,348 | $4.55M |
| Oct 31, 2026 | $0.005016 | $0.006823 | $0.00493 | $0.005117 | +2.01% | $92,636 | $4.67M |
| Oct 30, 2026 | $0.004969 | $0.005187 | $0.004328 | $0.005016 | +0.95% | $63,344 | $4.58M |
| Oct 29, 2026 | $0.005205 | $0.00532 | $0.004329 | $0.004969 | -4.53% | $60,947 | $4.54M |
| Oct 28, 2026 | $0.005237 | $0.005445 | $0.005063 | $0.005205 | -0.61% | $53,485 | $4.75M |
| Oct 27, 2026 | $0.005165 | $0.005357 | $0.005062 | $0.005237 | +1.39% | $55,786 | $4.78M |
| Oct 26, 2026 | $0.005514 | $0.005543 | $0.005037 | $0.005165 | -6.33% | $56,564 | $4.72M |
| Oct 25, 2026 | $0.005388 | $0.005956 | $0.005383 | $0.005514 | +2.34% | $55,130 | $5.04M |
| Oct 24, 2026 | $0.005526 | $0.005842 | $0.005306 | $0.005388 | -2.50% | $59,067 | $4.92M |
| Oct 23, 2026 | $0.005479 | $0.005803 | $0.005457 | $0.005526 | +0.86% | $57,526 | $5.05M |
| Oct 22, 2026 | $0.005706 | $0.005724 | $0.00541 | $0.005479 | -3.98% | $55,448 | $5.00M |
| Oct 21, 2026 | $0.00572 | $0.006108 | $0.00551 | $0.005706 | -0.24% | $56,113 | $5.21M |
| Oct 20, 2026 | $0.005523 | $0.005843 | $0.0055 | $0.00572 | +3.57% | $57,183 | $5.22M |
| Oct 19, 2026 | $0.005589 | $0.005867 | $0.00535 | $0.005523 | -1.18% | $58,039 | $5.04M |
| Oct 18, 2026 | $0.005942 | $0.006075 | $0.005525 | $0.005589 | -5.94% | $58,404 | $5.10M |
| Oct 17, 2026 | $0.006223 | $0.006267 | $0.005918 | $0.005942 | -4.52% | $57,115 | $5.43M |
| Oct 16, 2026 | $0.006228 | $0.006412 | $0.006192 | $0.006223 | -0.08% | $56,726 | $5.68M |
| Oct 15, 2026 | $0.006328 | $0.006669 | $0.0062 | $0.006228 | -1.58% | $56,181 | $5.69M |
| Oct 14, 2026 | $0.006504 | $0.006535 | $0.006252 | $0.006328 | -2.71% | $54,321 | $5.78M |
| Oct 13, 2026 | $0.006652 | $0.006766 | $0.006466 | $0.006504 | -2.22% | $58,320 | $5.94M |
| Oct 12, 2026 | $0.006614 | $0.0074 | $0.00644 | $0.006652 | +0.57% | $63,566 | $6.07M |
| Oct 11, 2026 | $0.006854 | $0.0074 | $0.006583 | $0.006614 | -3.50% | $57,115 | $6.04M |
| Oct 10, 2026 | $0.006701 | $0.007042 | $0.006609 | $0.006854 | +2.28% | $56,465 | $6.26M |
| Oct 9, 2026 | $0.006597 | $0.00734 | $0.006492 | $0.006701 | +1.58% | $57,519 | $6.12M |
| Oct 8, 2026 | $0.00639 | $0.008317 | $0.006355 | $0.006597 | +3.24% | $75,585 | $6.02M |
| Oct 7, 2026 | $0.006542 | $0.006677 | $0.006357 | $0.00639 | -2.32% | $56,537 | $5.84M |
| Oct 6, 2026 | $0.006896 | $0.006937 | $0.006461 | $0.006542 | -5.13% | $67,530 | $5.97M |
| Oct 5, 2026 | $0.007347 | $0.007378 | $0.006812 | $0.006896 | -6.14% | $64,792 | $6.30M |
| Oct 4, 2026 | $0.008377 | $0.008475 | $0.007061 | $0.007347 | -12.30% | $74,801 | $6.71M |
| Oct 3, 2026 | $0.006277 | $0.009239 | $0.006256 | $0.008377 | +33.46% | $87,066 | $7.65M |
| Oct 2, 2026 | $0.006146 | $0.006872 | $0.006044 | $0.006277 | +2.13% | $59,599 | $5.73M |
| Oct 1, 2026 | $0.006018 | $0.00624 | $0.005969 | $0.006146 | +2.13% | $53,647 | $5.61M |
| Sep 30, 2026 | $0.006222 | $0.006417 | $0.005985 | $0.006018 | -3.28% | $58,068 | $5.50M |
| Sep 29, 2026 | $0.006199 | $0.006857 | $0.006042 | $0.006222 | +0.37% | $62,720 | $5.68M |
| Sep 28, 2026 | $0.006661 | $0.007422 | $0.00598 | $0.006199 | -6.94% | $58,623 | $5.66M |
| Sep 27, 2026 | $0.006397 | $0.009361 | $0.006252 | $0.006661 | +4.13% | $83,552 | $6.08M |
| Sep 26, 2026 | $0.006358 | $0.006563 | $0.006215 | $0.006397 | +0.61% | $55,811 | $5.84M |
| Sep 25, 2026 | $0.006299 | $0.006561 | $0.006215 | $0.006358 | +0.94% | $56,973 | $5.81M |
| Sep 24, 2026 | $0.006174 | $0.00646 | $0.006084 | $0.006299 | +2.02% | $56,191 | $5.75M |
| Sep 23, 2026 | $0.006245 | $0.006611 | $0.006128 | $0.006174 | -1.14% | $57,057 | $5.64M |
| Sep 22, 2026 | $0.006049 | $0.006344 | $0.005994 | $0.006245 | +3.24% | $56,506 | $5.70M |
| Sep 21, 2026 | $0.005993 | $0.007199 | $0.005776 | $0.006049 | +0.93% | $59,358 | $5.52M |
| Sep 20, 2026 | $0.006039 | $0.006126 | $0.005851 | $0.005993 | -0.76% | $56,570 | $5.47M |
| Sep 19, 2026 | $0.005949 | $0.0065 | $0.005818 | $0.006039 | +1.51% | $57,924 | $5.51M |
| Sep 18, 2026 | $0.005621 | $0.006398 | $0.005604 | $0.005949 | +5.84% | $54,771 | $5.43M |
| Sep 17, 2026 | $0.005567 | $0.005769 | $0.005541 | $0.005621 | +0.97% | $56,009 | $5.13M |
| Sep 16, 2026 | $0.005643 | $0.006104 | $0.005365 | $0.005567 | -1.35% | $57,438 | $5.08M |
| Sep 15, 2026 | $0.005884 | $0.006012 | $0.00522 | $0.005643 | -4.10% | $56,496 | $5.15M |
| Sep 14, 2026 | $0.005788 | $0.006006 | $0.005601 | $0.005884 | +1.66% | $56,163 | $5.37M |
| Sep 13, 2026 | $0.006078 | $0.006228 | $0.005417 | $0.005788 | -4.77% | $61,222 | $5.29M |
| Sep 12, 2026 | $0.005975 | $0.006416 | $0.005865 | $0.006078 | +1.72% | $56,140 | $5.55M |
| Sep 11, 2026 | $0.006049 | $0.006505 | $0.005844 | $0.005975 | -1.22% | $55,783 | $5.46M |
| Sep 10, 2026 | $0.0061 | $0.006412 | $0.005786 | $0.006049 | -0.84% | $58,866 | $5.52M |
| Sep 9, 2026 | $0.006266 | $0.007624 | $0.006056 | $0.0061 | -2.65% | $65,116 | $5.57M |
| Sep 8, 2026 | $0.006349 | $0.006425 | $0.00618 | $0.006266 | -1.31% | $58,675 | $5.72M |
| Sep 7, 2026 | $0.006545 | $0.006545 | $0.00622 | $0.006349 | -2.99% | $53,980 | $5.80M |
| Sep 6, 2026 | $0.006457 | $0.006724 | $0.00622 | $0.006545 | +1.36% | $67,247 | $5.98M |
| Sep 5, 2026 | $0.006357 | $0.006696 | $0.0063 | $0.006457 | +1.57% | $58,421 | $5.90M |
| Sep 4, 2026 | $0.006338 | $0.006756 | $0.00622 | $0.006357 | +0.30% | $54,264 | $5.81M |
| Sep 3, 2026 | $0.00616 | $0.006615 | $0.006131 | $0.006338 | +2.89% | $59,703 | $5.79M |
| Sep 2, 2026 | $0.00626 | $0.006375 | $0.0061 | $0.00616 | -1.60% | $53,249 | $5.63M |
| Sep 1, 2026 | $0.00688 | $0.007198 | $0.00608 | $0.00626 | -9.01% | $60,053 | $5.72M |
| Aug 31, 2026 | $0.006378 | $0.0071 | $0.006152 | $0.00688 | +7.87% | $65,712 | $6.28M |
| Aug 30, 2026 | $0.006951 | $0.007103 | $0.006283 | $0.006378 | -8.24% | $59,282 | $5.82M |
| Aug 29, 2026 | $0.006929 | $0.007111 | $0.006463 | $0.006951 | +0.32% | $59,598 | $6.35M |
| Aug 28, 2026 | $0.007336 | $0.009806 | $0.006723 | $0.006929 | -5.55% | $75,848 | $6.33M |
| Aug 27, 2026 | $0.0062 | $0.007486 | $0.006091 | $0.007336 | +18.32% | $69,832 | $6.70M |
| Aug 26, 2026 | $0.005913 | $0.006265 | $0.005821 | $0.0062 | +4.85% | $56,949 | $5.66M |
| Aug 25, 2026 | $0.006092 | $0.006248 | $0.005843 | $0.005913 | -2.94% | $58,181 | $5.40M |
| Aug 24, 2026 | $0.00631 | $0.006318 | $0.005979 | $0.006092 | -3.45% | $57,661 | $5.56M |
| Aug 23, 2026 | $0.006405 | $0.006413 | $0.00613 | $0.00631 | -1.48% | $62,038 | $5.76M |
| Aug 22, 2026 | $0.006743 | $0.00686 | $0.006174 | $0.006405 | -5.01% | $57,380 | $5.85M |
| Aug 21, 2026 | $0.006601 | $0.007114 | $0.006281 | $0.006743 | +2.15% | $66,484 | $6.16M |
| Aug 20, 2026 | $0.006462 | $0.006925 | $0.006122 | $0.006601 | +2.15% | $72,790 | $6.03M |
| Aug 19, 2026 | $0.006673 | $0.007014 | $0.006178 | $0.006462 | -3.16% | $78,329 | $5.90M |
| Aug 18, 2026 | $0.007065 | $0.007325 | $0.006611 | $0.006673 | -5.55% | $81,981 | $6.09M |
| Aug 17, 2026 | $0.007455 | $0.008815 | $0.006476 | $0.007065 | -5.23% | $104,857 | $6.45M |
| Aug 16, 2026 | $0.006723 | $0.009966 | $0.005968 | $0.007455 | +10.89% | $124,131 | $6.81M |
| Aug 15, 2026 | $0.00791 | $0.008031 | $0.0066 | $0.006723 | -15.01% | $60,812 | $6.14M |
| Aug 14, 2026 | $0.008272 | $0.008309 | $0.0077 | $0.00791 | -4.38% | $64,503 | $7.22M |
| Aug 13, 2026 | $0.008687 | $0.009048 | $0.008006 | $0.008272 | -4.78% | $59,349 | $7.55M |
| Aug 12, 2026 | $0.008855 | $0.009064 | $0.008313 | $0.008687 | -1.90% | $65,399 | $7.93M |
| Aug 11, 2026 | $0.008744 | $0.009561 | $0.008345 | $0.008855 | +1.27% | $94,214 | $8.09M |
| Aug 10, 2026 | $0.010112 | $0.010404 | $0.0085 | $0.008744 | -13.53% | $85,996 | $7.98M |
| Aug 9, 2026 | $0.011361 | $0.011432 | $0.009947 | $0.010112 | -10.99% | $84,006 | $9.23M |
| Aug 8, 2026 | $0.012827 | $0.0143 | $0.0106 | $0.011361 | -11.43% | $114,052 | $10.37M |
| Aug 7, 2026 | $0.030159 | $0.039672 | $0.0105 | $0.012827 | — | $533,873 | $11.71M |
Hashflow Historical Data FAQ
Window highs, lows, best/worst days and volume for HashflowWhat is the all-time high for HFT?
Hashflow's record price is about $3.61. It currently trades at $0.004762, roughly 99.9% below that peak. The all-time low on record is $0.00692836. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the HFT market cap?
Hashflow has a market capitalisation of about $4.54M, on roughly $32.49M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did HFT change over this window?
Across 90 daily candles, close-to-close moved down 62.75%.
What were HFT's high and low in this window?
In this sample, the highest trade print is about $0.039672 (Aug 7, 2026) and the lowest about $0.004328 (Oct 30, 2026).
What were HFT's best and worst days in this window?
Best close-to-close day was about +33.46% (Oct 3, 2026); worst was -15.01% (Aug 15, 2026).