Identifier on Coinbase Pro: HFT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-26 |
0.1706 USD |
614,174.8200 HFT |
0.1627 USD |
0.1603 USD |
0.1720 USD |
0.1706 USD |
| 2024-09-25 |
0.1622 USD |
514,499.9700 HFT |
0.1665 USD |
0.1611 USD |
0.1694 USD |
0.1622 USD |
| 2024-09-24 |
0.1665 USD |
613,046.8200 HFT |
0.1632 USD |
0.1593 USD |
0.1672 USD |
0.1665 USD |
| 2024-09-23 |
0.1632 USD |
771,410.3600 HFT |
0.1566 USD |
0.1539 USD |
0.1653 USD |
0.1632 USD |
| 2024-09-22 |
0.1566 USD |
646,341.2800 HFT |
0.1609 USD |
0.1515 USD |
0.1609 USD |
0.1566 USD |
| 2024-09-21 |
0.1612 USD |
1,968,339.6500 HFT |
0.1565 USD |
0.1545 USD |
0.1664 USD |
0.1612 USD |
| 2024-09-20 |
0.1567 USD |
1,404,232.2700 HFT |
0.1538 USD |
0.1501 USD |
0.1584 USD |
0.1567 USD |
| 2024-09-19 |
0.1536 USD |
2,472,434.6700 HFT |
0.1471 USD |
0.1471 USD |
0.1611 USD |
0.1536 USD |
| 2024-09-18 |
0.1470 USD |
598,616.2300 HFT |
0.1428 USD |
0.1376 USD |
0.1471 USD |
0.1470 USD |
| 2024-09-17 |
0.1429 USD |
677,386.2700 HFT |
0.1366 USD |
0.1359 USD |
0.1458 USD |
0.1429 USD |
| 2024-09-16 |
0.1369 USD |
564,298.8300 HFT |
0.1387 USD |
0.1348 USD |
0.1412 USD |
0.1369 USD |
| 2024-09-15 |
0.1391 USD |
598,150.4500 HFT |
0.1485 USD |
0.1376 USD |
0.1492 USD |
0.1391 USD |
| 2024-09-14 |
0.1484 USD |
225,060.1100 HFT |
0.1518 USD |
0.1474 USD |
0.1519 USD |
0.1484 USD |
| 2024-09-13 |
0.1509 USD |
544,775.2700 HFT |
0.1497 USD |
0.1457 USD |
0.1524 USD |
0.1509 USD |
| 2024-09-12 |
0.1495 USD |
931,309.7400 HFT |
0.1431 USD |
0.1429 USD |
0.1499 USD |
0.1495 USD |
| 2024-09-11 |
0.1395 USD |
539,882.5900 HFT |
0.1461 USD |
0.1367 USD |
0.1461 USD |
0.1395 USD |
| 2024-09-10 |
0.1470 USD |
663,280.6400 HFT |
0.1439 USD |
0.1417 USD |
0.1477 USD |
0.1470 USD |
| 2024-09-09 |
0.1441 USD |
447,002.4100 HFT |
0.1391 USD |
0.1382 USD |
0.1455 USD |
0.1441 USD |
| 2024-09-08 |
0.1392 USD |
374,604.7000 HFT |
0.1332 USD |
0.1330 USD |
0.1404 USD |
0.1392 USD |
| 2024-09-07 |
0.1332 USD |
453,097.8200 HFT |
0.1305 USD |
0.1296 USD |
0.1353 USD |
0.1332 USD |
| 2024-09-06 |
0.1305 USD |
794,262.4100 HFT |
0.1338 USD |
0.1266 USD |
0.1378 USD |
0.1305 USD |
| 2024-09-05 |
0.1329 USD |
647,634.4400 HFT |
0.1400 USD |
0.1318 USD |
0.1405 USD |
0.1329 USD |
| 2024-09-04 |
0.1411 USD |
886,077.3400 HFT |
0.1378 USD |
0.1301 USD |
0.1437 USD |
0.1411 USD |
| 2024-09-03 |
0.1389 USD |
315,438.1100 HFT |
0.1464 USD |
0.1387 USD |
0.1488 USD |
0.1389 USD |
| 2024-09-02 |
0.1465 USD |
394,491.5000 HFT |
0.1368 USD |
0.1363 USD |
0.1474 USD |
0.1465 USD |
| 2024-09-01 |
0.1368 USD |
455,229.9700 HFT |
0.1429 USD |
0.1346 USD |
0.1435 USD |
0.1368 USD |
| 2024-08-31 |
0.1434 USD |
207,430.9900 HFT |
0.1452 USD |
0.1408 USD |
0.1465 USD |
0.1434 USD |
| 2024-08-30 |
0.1448 USD |
744,452.2000 HFT |
0.1455 USD |
0.1369 USD |
0.1464 USD |
0.1448 USD |
| 2024-08-29 |
0.1454 USD |
395,779.4300 HFT |
0.1465 USD |
0.1441 USD |
0.1533 USD |
0.1454 USD |
| 2024-08-28 |
0.1455 USD |
736,810.1700 HFT |
0.1481 USD |
0.1422 USD |
0.1547 USD |
0.1455 USD |
| 2024-08-27 |
0.1490 USD |
1,619,799.5000 HFT |
0.1569 USD |
0.1452 USD |
0.1633 USD |
0.1490 USD |
| 2024-08-26 |
0.1584 USD |
2,613,193.2700 HFT |
0.1744 USD |
0.1582 USD |
0.1769 USD |
0.1584 USD |
| 2024-08-25 |
0.1732 USD |
1,369,156.3300 HFT |
0.1782 USD |
0.1686 USD |
0.1799 USD |
0.1732 USD |
| 2024-08-24 |
0.1773 USD |
823,181.1600 HFT |
0.1763 USD |
0.1722 USD |
0.1825 USD |
0.1773 USD |
| 2024-08-23 |
0.1764 USD |
1,261,889.8300 HFT |
0.1671 USD |
0.1650 USD |
0.1785 USD |
0.1764 USD |
| 2024-08-22 |
0.1665 USD |
738,623.5300 HFT |
0.1647 USD |
0.1624 USD |
0.1681 USD |
0.1665 USD |
| 2024-08-21 |
0.1643 USD |
651,197.5600 HFT |
0.1568 USD |
0.1538 USD |
0.1657 USD |
0.1643 USD |
| 2024-08-20 |
0.1566 USD |
1,327,553.6800 HFT |
0.1568 USD |
0.1524 USD |
0.1621 USD |
0.1566 USD |
| 2024-08-19 |
0.1569 USD |
2,060,061.6600 HFT |
0.1500 USD |
0.1486 USD |
0.1572 USD |
0.1569 USD |
| 2024-08-18 |
0.1536 USD |
2,711,798.7400 HFT |
0.1442 USD |
0.1424 USD |
0.1619 USD |
0.1536 USD |
| 2024-08-17 |
0.1434 USD |
842,808.5000 HFT |
0.1397 USD |
0.1384 USD |
0.1461 USD |
0.1434 USD |
| 2024-08-16 |
0.1397 USD |
979,938.0100 HFT |
0.1439 USD |
0.1364 USD |
0.1455 USD |
0.1397 USD |
| 2024-08-15 |
0.1429 USD |
1,053,201.0200 HFT |
0.1489 USD |
0.1401 USD |
0.1511 USD |
0.1429 USD |
| 2024-08-14 |
0.1485 USD |
664,970.2500 HFT |
0.1538 USD |
0.1473 USD |
0.1548 USD |
0.1485 USD |
| 2024-08-13 |
0.1549 USD |
736,981.9400 HFT |
0.1515 USD |
0.1460 USD |
0.1555 USD |
0.1549 USD |
| 2024-08-12 |
0.1521 USD |
1,497,934.3200 HFT |
0.1425 USD |
0.1403 USD |
0.1535 USD |
0.1521 USD |
| 2024-08-11 |
0.1418 USD |
2,905,200.4800 HFT |
0.1492 USD |
0.1412 USD |
0.1551 USD |
0.1418 USD |
| 2024-08-10 |
0.1494 USD |
835,358.3800 HFT |
0.1479 USD |
0.1462 USD |
0.1504 USD |
0.1494 USD |
| 2024-08-09 |
0.1476 USD |
610,006.4100 HFT |
0.1473 USD |
0.1439 USD |
0.1484 USD |
0.1476 USD |
| 2024-08-08 |
0.1479 USD |
1,390,441.0900 HFT |
0.1319 USD |
0.1292 USD |
0.1491 USD |
0.1479 USD |