Identifier on Coinbase Pro: HFT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
0.0280 USD |
3,915,695.0600 HFT |
0.0290 USD |
0.0279 USD |
0.0290 USD |
0.0280 USD |
| 2025-12-16 |
0.0292 USD |
7,083,529.2900 HFT |
0.0299 USD |
0.0289 USD |
0.0299 USD |
0.0292 USD |
| 2025-12-15 |
0.0301 USD |
8,297,524.1300 HFT |
0.0309 USD |
0.0288 USD |
0.0319 USD |
0.0301 USD |
| 2025-12-14 |
0.0313 USD |
3,755,732.7100 HFT |
0.0330 USD |
0.0312 USD |
0.0331 USD |
0.0313 USD |
| 2025-12-13 |
0.0328 USD |
2,273,294.5800 HFT |
0.0325 USD |
0.0325 USD |
0.0332 USD |
0.0328 USD |
| 2025-12-12 |
0.0325 USD |
5,166,201.0700 HFT |
0.0334 USD |
0.0314 USD |
0.0334 USD |
0.0325 USD |
| 2025-12-11 |
0.0337 USD |
5,630,852.3200 HFT |
0.0332 USD |
0.0318 USD |
0.0340 USD |
0.0337 USD |
| 2025-12-10 |
0.0341 USD |
5,445,770.2800 HFT |
0.0344 USD |
0.0330 USD |
0.0344 USD |
0.0341 USD |
| 2025-12-09 |
0.0341 USD |
5,808,113.3600 HFT |
0.0329 USD |
0.0319 USD |
0.0350 USD |
0.0341 USD |
| 2025-12-08 |
0.0328 USD |
7,864,643.5400 HFT |
0.0328 USD |
0.0328 USD |
0.0341 USD |
0.0328 USD |
| 2025-12-07 |
0.0337 USD |
7,294,100.7300 HFT |
0.0339 USD |
0.0322 USD |
0.0343 USD |
0.0337 USD |
| 2025-12-06 |
0.0342 USD |
16,942,362.9900 HFT |
0.0320 USD |
0.0318 USD |
0.0359 USD |
0.0342 USD |
| 2025-12-05 |
0.0318 USD |
11,291,796.1700 HFT |
0.0342 USD |
0.0313 USD |
0.0342 USD |
0.0318 USD |
| 2025-12-04 |
0.0346 USD |
12,174,438.8200 HFT |
0.0346 USD |
0.0338 USD |
0.0362 USD |
0.0346 USD |
| 2025-12-03 |
0.0343 USD |
8,704,188.9700 HFT |
0.0332 USD |
0.0321 USD |
0.0343 USD |
0.0343 USD |
| 2025-12-02 |
0.0330 USD |
8,281,576.0600 HFT |
0.0321 USD |
0.0314 USD |
0.0342 USD |
0.0330 USD |
| 2025-12-01 |
0.0317 USD |
17,346,011.9800 HFT |
0.0339 USD |
0.0312 USD |
0.0339 USD |
0.0317 USD |
| 2025-11-30 |
0.0345 USD |
6,455,711.2800 HFT |
0.0355 USD |
0.0345 USD |
0.0358 USD |
0.0345 USD |
| 2025-11-29 |
0.0354 USD |
11,758,820.5600 HFT |
0.0369 USD |
0.0350 USD |
0.0372 USD |
0.0354 USD |
| 2025-11-28 |
0.0371 USD |
15,452,398.9900 HFT |
0.0389 USD |
0.0369 USD |
0.0396 USD |
0.0371 USD |
| 2025-11-27 |
0.0387 USD |
15,306,124.3000 HFT |
0.0377 USD |
0.0377 USD |
0.0412 USD |
0.0387 USD |
| 2025-11-26 |
0.0380 USD |
10,120,083.1500 HFT |
0.0379 USD |
0.0360 USD |
0.0390 USD |
0.0380 USD |
| 2025-11-25 |
0.0385 USD |
20,090,396.8100 HFT |
0.0398 USD |
0.0371 USD |
0.0399 USD |
0.0385 USD |
| 2025-11-24 |
0.0407 USD |
55,119,446.8500 HFT |
0.0372 USD |
0.0363 USD |
0.0445 USD |
0.0407 USD |
| 2025-11-23 |
0.0379 USD |
39,946,127.8300 HFT |
0.0382 USD |
0.0354 USD |
0.0396 USD |
0.0379 USD |
| 2025-11-22 |
0.0395 USD |
58,233,824.0500 HFT |
0.0487 USD |
0.0384 USD |
0.0487 USD |
0.0395 USD |
| 2025-11-21 |
0.0502 USD |
330,696,634.0700 HFT |
0.0434 USD |
0.0418 USD |
0.0745 USD |
0.0502 USD |
| 2025-11-20 |
0.0376 USD |
46,916,065.8900 HFT |
0.0363 USD |
0.0363 USD |
0.0438 USD |
0.0376 USD |
| 2025-11-19 |
0.0359 USD |
8,946,618.0300 HFT |
0.0363 USD |
0.0338 USD |
0.0377 USD |
0.0359 USD |
| 2025-11-18 |
0.0363 USD |
6,886,515.2000 HFT |
0.0359 USD |
0.0346 USD |
0.0373 USD |
0.0363 USD |
| 2025-11-17 |
0.0358 USD |
2,665,606.8700 HFT |
0.0379 USD |
0.0353 USD |
0.0391 USD |
0.0358 USD |
| 2025-11-16 |
0.0374 USD |
5,480,549.9600 HFT |
0.0395 USD |
0.0366 USD |
0.0396 USD |
0.0374 USD |
| 2025-11-15 |
0.0398 USD |
3,448,432.4400 HFT |
0.0377 USD |
0.0377 USD |
0.0401 USD |
0.0398 USD |
| 2025-11-14 |
0.0377 USD |
10,305,585.2700 HFT |
0.0410 USD |
0.0376 USD |
0.0415 USD |
0.0377 USD |
| 2025-11-13 |
0.0394 USD |
12,092,007.5000 HFT |
0.0413 USD |
0.0389 USD |
0.0435 USD |
0.0394 USD |
| 2025-11-12 |
0.0415 USD |
6,592,327.3300 HFT |
0.0436 USD |
0.0415 USD |
0.0460 USD |
0.0415 USD |
| 2025-11-11 |
0.0435 USD |
11,440,232.9900 HFT |
0.0464 USD |
0.0432 USD |
0.0470 USD |
0.0435 USD |
| 2025-11-10 |
0.0463 USD |
8,898,008.5300 HFT |
0.0460 USD |
0.0452 USD |
0.0469 USD |
0.0463 USD |
| 2025-11-09 |
0.0462 USD |
10,410,891.4400 HFT |
0.0468 USD |
0.0437 USD |
0.0472 USD |
0.0462 USD |
| 2025-11-08 |
0.0462 USD |
11,414,514.4500 HFT |
0.0474 USD |
0.0448 USD |
0.0486 USD |
0.0462 USD |
| 2025-11-07 |
0.0472 USD |
16,812,031.7100 HFT |
0.0410 USD |
0.0405 USD |
0.0477 USD |
0.0472 USD |
| 2025-11-06 |
0.0417 USD |
9,008,262.6800 HFT |
0.0427 USD |
0.0408 USD |
0.0434 USD |
0.0417 USD |
| 2025-11-05 |
0.0430 USD |
11,913,726.1300 HFT |
0.0414 USD |
0.0385 USD |
0.0434 USD |
0.0430 USD |
| 2025-11-04 |
0.0416 USD |
29,495,867.2700 HFT |
0.0397 USD |
0.0390 USD |
0.0437 USD |
0.0416 USD |
| 2025-11-03 |
0.0395 USD |
23,662,606.2900 HFT |
0.0454 USD |
0.0377 USD |
0.0454 USD |
0.0395 USD |
| 2025-11-02 |
0.0442 USD |
9,776,172.1100 HFT |
0.0463 USD |
0.0438 USD |
0.0474 USD |
0.0442 USD |
| 2025-11-01 |
0.0461 USD |
10,064,259.7400 HFT |
0.0446 USD |
0.0439 USD |
0.0465 USD |
0.0461 USD |
| 2025-10-31 |
0.0445 USD |
8,046,824.1200 HFT |
0.0436 USD |
0.0436 USD |
0.0461 USD |
0.0445 USD |
| 2025-10-30 |
0.0434 USD |
28,201,484.9000 HFT |
0.0481 USD |
0.0422 USD |
0.0485 USD |
0.0434 USD |
| 2025-10-29 |
0.0494 USD |
15,414,198.6800 HFT |
0.0479 USD |
0.0468 USD |
0.0497 USD |
0.0494 USD |