Identifier on Coinbase Pro: HFT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
0.2971 USD |
1,388,061.5100 HFT |
0.3061 USD |
0.2952 USD |
0.3094 USD |
0.2971 USD |
| 2024-04-25 |
0.3095 USD |
2,825,619.1800 HFT |
0.3102 USD |
0.2996 USD |
0.3184 USD |
0.3095 USD |
| 2024-04-24 |
0.3140 USD |
783,184.3300 HFT |
0.3137 USD |
0.3102 USD |
0.3199 USD |
0.3140 USD |
| 2024-04-23 |
0.3237 USD |
969,931.5600 HFT |
0.3270 USD |
0.3212 USD |
0.3273 USD |
0.3237 USD |
| 2024-04-22 |
0.3273 USD |
2,964,718.3400 HFT |
0.3171 USD |
0.3148 USD |
0.3312 USD |
0.3273 USD |
| 2024-04-21 |
0.3177 USD |
2,593,030.2700 HFT |
0.3256 USD |
0.3100 USD |
0.3305 USD |
0.3177 USD |
| 2024-04-20 |
0.3276 USD |
3,929,259.5400 HFT |
0.3063 USD |
0.3020 USD |
0.3316 USD |
0.3276 USD |
| 2024-04-19 |
0.3045 USD |
5,676,564.7400 HFT |
0.3047 USD |
0.2768 USD |
0.3166 USD |
0.3045 USD |
| 2024-04-18 |
0.3072 USD |
3,972,028.8600 HFT |
0.2992 USD |
0.2888 USD |
0.3091 USD |
0.3072 USD |
| 2024-04-17 |
0.3023 USD |
3,828,340.6700 HFT |
0.3019 USD |
0.2870 USD |
0.3091 USD |
0.3023 USD |
| 2024-04-16 |
0.3043 USD |
6,161,402.1400 HFT |
0.3003 USD |
0.2859 USD |
0.3082 USD |
0.3043 USD |
| 2024-04-15 |
0.3033 USD |
16,898,794.8700 HFT |
0.3112 USD |
0.2875 USD |
0.3298 USD |
0.3033 USD |
| 2024-04-14 |
0.3122 USD |
12,803,060.4300 HFT |
0.2857 USD |
0.2714 USD |
0.3178 USD |
0.3122 USD |
| 2024-04-13 |
0.2861 USD |
10,843,950.2000 HFT |
0.3377 USD |
0.2415 USD |
0.3435 USD |
0.2861 USD |
| 2024-04-12 |
0.3371 USD |
7,437,736.6800 HFT |
0.4025 USD |
0.3059 USD |
0.4164 USD |
0.3371 USD |
| 2024-04-11 |
0.4027 USD |
2,209,305.6500 HFT |
0.4235 USD |
0.3953 USD |
0.4288 USD |
0.4027 USD |
| 2024-04-10 |
0.4238 USD |
3,120,792.7800 HFT |
0.4240 USD |
0.4060 USD |
0.4394 USD |
0.4238 USD |
| 2024-04-09 |
0.4291 USD |
3,442,327.4300 HFT |
0.4490 USD |
0.4248 USD |
0.4589 USD |
0.4291 USD |
| 2024-04-08 |
0.4489 USD |
2,506,197.0100 HFT |
0.4233 USD |
0.4150 USD |
0.4565 USD |
0.4489 USD |
| 2024-04-07 |
0.4245 USD |
1,366,542.7800 HFT |
0.4058 USD |
0.4055 USD |
0.4293 USD |
0.4245 USD |
| 2024-04-06 |
0.4109 USD |
1,076,049.6800 HFT |
0.4012 USD |
0.4001 USD |
0.4117 USD |
0.4109 USD |
| 2024-04-05 |
0.4031 USD |
1,667,762.1000 HFT |
0.4232 USD |
0.3927 USD |
0.4264 USD |
0.4031 USD |
| 2024-04-04 |
0.4196 USD |
3,853,280.7100 HFT |
0.4337 USD |
0.4099 USD |
0.4416 USD |
0.4196 USD |
| 2024-04-03 |
0.4370 USD |
6,892,132.4100 HFT |
0.4112 USD |
0.3925 USD |
0.4530 USD |
0.4370 USD |
| 2024-04-02 |
0.4143 USD |
6,349,267.9200 HFT |
0.4368 USD |
0.3961 USD |
0.4413 USD |
0.4143 USD |
| 2024-04-01 |
0.4386 USD |
5,960,823.1900 HFT |
0.4576 USD |
0.4180 USD |
0.4822 USD |
0.4386 USD |
| 2024-03-31 |
0.4595 USD |
2,605,271.7400 HFT |
0.4420 USD |
0.4382 USD |
0.4694 USD |
0.4595 USD |
| 2024-03-30 |
0.4399 USD |
1,797,840.2200 HFT |
0.4556 USD |
0.4372 USD |
0.4643 USD |
0.4399 USD |
| 2024-03-29 |
0.4542 USD |
2,938,811.7000 HFT |
0.4613 USD |
0.4451 USD |
0.4659 USD |
0.4542 USD |
| 2024-03-28 |
0.4636 USD |
4,005,250.4300 HFT |
0.4491 USD |
0.4371 USD |
0.4675 USD |
0.4636 USD |
| 2024-03-27 |
0.4497 USD |
3,122,771.4800 HFT |
0.4688 USD |
0.4429 USD |
0.4750 USD |
0.4497 USD |
| 2024-03-26 |
0.4622 USD |
3,198,968.0400 HFT |
0.4499 USD |
0.4499 USD |
0.4707 USD |
0.4622 USD |
| 2024-03-25 |
0.4490 USD |
2,565,758.2700 HFT |
0.4448 USD |
0.4421 USD |
0.4656 USD |
0.4490 USD |
| 2024-03-24 |
0.4457 USD |
2,457,206.4200 HFT |
0.4271 USD |
0.4164 USD |
0.4475 USD |
0.4457 USD |
| 2024-03-23 |
0.4274 USD |
1,526,589.7300 HFT |
0.4274 USD |
0.4217 USD |
0.4381 USD |
0.4274 USD |
| 2024-03-22 |
0.4158 USD |
2,496,677.1700 HFT |
0.4363 USD |
0.4138 USD |
0.4468 USD |
0.4158 USD |
| 2024-03-21 |
0.4363 USD |
2,840,071.7100 HFT |
0.4378 USD |
0.4248 USD |
0.4495 USD |
0.4363 USD |
| 2024-03-20 |
0.4415 USD |
4,680,006.8100 HFT |
0.3987 USD |
0.3799 USD |
0.4465 USD |
0.4415 USD |
| 2024-03-19 |
0.3981 USD |
7,477,444.5800 HFT |
0.4024 USD |
0.3597 USD |
0.4254 USD |
0.3981 USD |
| 2024-03-18 |
0.4034 USD |
4,028,981.8400 HFT |
0.4325 USD |
0.3962 USD |
0.4428 USD |
0.4034 USD |
| 2024-03-17 |
0.4337 USD |
3,749,072.3500 HFT |
0.4262 USD |
0.4021 USD |
0.4418 USD |
0.4337 USD |
| 2024-03-16 |
0.4226 USD |
5,188,846.3100 HFT |
0.4742 USD |
0.4118 USD |
0.4869 USD |
0.4226 USD |
| 2024-03-15 |
0.4776 USD |
7,300,279.1600 HFT |
0.5038 USD |
0.4171 USD |
0.5107 USD |
0.4776 USD |
| 2024-03-14 |
0.5068 USD |
7,452,078.3700 HFT |
0.5183 USD |
0.4666 USD |
0.5500 USD |
0.5068 USD |
| 2024-03-13 |
0.5159 USD |
5,197,616.6800 HFT |
0.5154 USD |
0.4916 USD |
0.5352 USD |
0.5159 USD |
| 2024-03-12 |
0.5162 USD |
7,228,989.7000 HFT |
0.5002 USD |
0.4685 USD |
0.5260 USD |
0.5162 USD |
| 2024-03-11 |
0.5010 USD |
9,565,565.0500 HFT |
0.5026 USD |
0.4772 USD |
0.5310 USD |
0.5010 USD |
| 2024-03-10 |
0.4924 USD |
5,370,211.5800 HFT |
0.4865 USD |
0.4641 USD |
0.5142 USD |
0.4924 USD |
| 2024-03-09 |
0.4870 USD |
5,085,441.6000 HFT |
0.4805 USD |
0.4787 USD |
0.5165 USD |
0.4870 USD |
| 2024-03-08 |
0.4808 USD |
4,924,758.3900 HFT |
0.4907 USD |
0.4438 USD |
0.4985 USD |
0.4808 USD |