Identifier on Coinbase Pro: HFT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-28 |
0.3269 USD |
1,347,147.0500 HFT |
0.3087 USD |
0.3087 USD |
0.3299 USD |
0.3269 USD |
| 2023-09-27 |
0.3080 USD |
325,873.7800 HFT |
0.3062 USD |
0.3015 USD |
0.3128 USD |
0.3080 USD |
| 2023-09-26 |
0.3051 USD |
334,799.7100 HFT |
0.3052 USD |
0.3030 USD |
0.3071 USD |
0.3051 USD |
| 2023-09-25 |
0.3049 USD |
535,814.8000 HFT |
0.2999 USD |
0.2968 USD |
0.3074 USD |
0.3049 USD |
| 2023-09-24 |
0.3009 USD |
166,681.6900 HFT |
0.3072 USD |
0.2999 USD |
0.3072 USD |
0.3009 USD |
| 2023-09-23 |
0.3073 USD |
91,837.0900 HFT |
0.3128 USD |
0.3026 USD |
0.3152 USD |
0.3073 USD |
| 2023-09-22 |
0.3125 USD |
363,453.5300 HFT |
0.3087 USD |
0.3047 USD |
0.3139 USD |
0.3125 USD |
| 2023-09-21 |
0.3084 USD |
399,221.5400 HFT |
0.3224 USD |
0.3068 USD |
0.3242 USD |
0.3084 USD |
| 2023-09-20 |
0.3215 USD |
487,660.0100 HFT |
0.3270 USD |
0.3146 USD |
0.3278 USD |
0.3215 USD |
| 2023-09-19 |
0.3273 USD |
254,849.0900 HFT |
0.3222 USD |
0.3202 USD |
0.3274 USD |
0.3273 USD |
| 2023-09-18 |
0.3234 USD |
619,100.6400 HFT |
0.3098 USD |
0.3056 USD |
0.3247 USD |
0.3234 USD |
| 2023-09-17 |
0.3096 USD |
721,472.9800 HFT |
0.3205 USD |
0.3049 USD |
0.3208 USD |
0.3096 USD |
| 2023-09-16 |
0.3178 USD |
1,210,452.7800 HFT |
0.3212 USD |
0.3115 USD |
0.3254 USD |
0.3178 USD |
| 2023-09-15 |
0.3204 USD |
499,972.7400 HFT |
0.3131 USD |
0.3099 USD |
0.3204 USD |
0.3204 USD |
| 2023-09-14 |
0.3134 USD |
606,767.8500 HFT |
0.3112 USD |
0.3077 USD |
0.3197 USD |
0.3134 USD |
| 2023-09-13 |
0.3112 USD |
1,181,342.9500 HFT |
0.2980 USD |
0.2967 USD |
0.3126 USD |
0.3112 USD |
| 2023-09-12 |
0.2978 USD |
1,298,436.0200 HFT |
0.2927 USD |
0.2916 USD |
0.3046 USD |
0.2978 USD |
| 2023-09-11 |
0.2928 USD |
1,606,057.9700 HFT |
0.3113 USD |
0.2854 USD |
0.3133 USD |
0.2928 USD |
| 2023-09-10 |
0.3115 USD |
2,217,651.5900 HFT |
0.3307 USD |
0.2974 USD |
0.3307 USD |
0.3115 USD |
| 2023-09-09 |
0.3306 USD |
1,409,537.4200 HFT |
0.3439 USD |
0.3266 USD |
0.3445 USD |
0.3306 USD |
| 2023-09-08 |
0.3443 USD |
2,575,457.4400 HFT |
0.3780 USD |
0.3386 USD |
0.3919 USD |
0.3443 USD |
| 2023-09-07 |
0.3722 USD |
3,223,259.0400 HFT |
0.3452 USD |
0.3343 USD |
0.3879 USD |
0.3722 USD |
| 2023-09-06 |
0.3438 USD |
1,675,113.6400 HFT |
0.3413 USD |
0.3364 USD |
0.3506 USD |
0.3438 USD |
| 2023-09-05 |
0.3411 USD |
1,297,441.6600 HFT |
0.3350 USD |
0.3332 USD |
0.3485 USD |
0.3411 USD |
| 2023-09-04 |
0.3357 USD |
1,292,813.1900 HFT |
0.3335 USD |
0.3277 USD |
0.3407 USD |
0.3357 USD |
| 2023-09-03 |
0.3329 USD |
1,759,207.8200 HFT |
0.3417 USD |
0.3288 USD |
0.3462 USD |
0.3329 USD |
| 2023-09-02 |
0.3410 USD |
3,414,670.5700 HFT |
0.3179 USD |
0.3139 USD |
0.3551 USD |
0.3410 USD |
| 2023-09-01 |
0.3167 USD |
1,204,856.5600 HFT |
0.3165 USD |
0.3087 USD |
0.3224 USD |
0.3167 USD |
| 2023-08-31 |
0.3171 USD |
952,661.3300 HFT |
0.3244 USD |
0.3105 USD |
0.3261 USD |
0.3171 USD |
| 2023-08-30 |
0.3238 USD |
1,857,530.5100 HFT |
0.3257 USD |
0.3188 USD |
0.3287 USD |
0.3238 USD |
| 2023-08-29 |
0.3242 USD |
879,891.2400 HFT |
0.3312 USD |
0.3125 USD |
0.3358 USD |
0.3242 USD |
| 2023-08-28 |
0.3320 USD |
368,361.1200 HFT |
0.3373 USD |
0.3250 USD |
0.3373 USD |
0.3320 USD |
| 2023-08-27 |
0.3341 USD |
179,007.6100 HFT |
0.3305 USD |
0.3294 USD |
0.3363 USD |
0.3341 USD |
| 2023-08-26 |
0.3303 USD |
205,067.9200 HFT |
0.3373 USD |
0.3303 USD |
0.3421 USD |
0.3303 USD |
| 2023-08-25 |
0.3371 USD |
972,307.6700 HFT |
0.3459 USD |
0.3295 USD |
0.3459 USD |
0.3371 USD |
| 2023-08-24 |
0.3467 USD |
897,984.0300 HFT |
0.3415 USD |
0.3360 USD |
0.3527 USD |
0.3467 USD |
| 2023-08-23 |
0.3414 USD |
650,739.7800 HFT |
0.3382 USD |
0.3282 USD |
0.3473 USD |
0.3414 USD |
| 2023-08-22 |
0.3383 USD |
1,185,602.9000 HFT |
0.3344 USD |
0.3233 USD |
0.3475 USD |
0.3383 USD |
| 2023-08-21 |
0.3340 USD |
1,150,115.5100 HFT |
0.3476 USD |
0.3199 USD |
0.3486 USD |
0.3340 USD |
| 2023-08-20 |
0.3477 USD |
888,019.7100 HFT |
0.3450 USD |
0.3385 USD |
0.3515 USD |
0.3477 USD |
| 2023-08-19 |
0.3417 USD |
1,108,517.5700 HFT |
0.3245 USD |
0.3193 USD |
0.3442 USD |
0.3417 USD |
| 2023-08-18 |
0.3260 USD |
712,312.8700 HFT |
0.3131 USD |
0.3090 USD |
0.3294 USD |
0.3260 USD |
| 2023-08-17 |
0.3143 USD |
934,693.5400 HFT |
0.3405 USD |
0.2874 USD |
0.3530 USD |
0.3143 USD |
| 2023-08-16 |
0.3385 USD |
1,307,158.1300 HFT |
0.3678 USD |
0.3378 USD |
0.3843 USD |
0.3385 USD |
| 2023-08-15 |
0.3670 USD |
1,053,705.5100 HFT |
0.3919 USD |
0.3499 USD |
0.3924 USD |
0.3670 USD |
| 2023-08-14 |
0.3930 USD |
1,078,785.4600 HFT |
0.3879 USD |
0.3818 USD |
0.3963 USD |
0.3930 USD |
| 2023-08-13 |
0.3890 USD |
775,447.5600 HFT |
0.3785 USD |
0.3781 USD |
0.3931 USD |
0.3890 USD |
| 2023-08-12 |
0.3780 USD |
779,340.9700 HFT |
0.3814 USD |
0.3764 USD |
0.3876 USD |
0.3780 USD |
| 2023-08-11 |
0.3809 USD |
1,374,820.1900 HFT |
0.3614 USD |
0.3610 USD |
0.3853 USD |
0.3809 USD |
| 2023-08-10 |
0.3612 USD |
3,805,006.5700 HFT |
0.3660 USD |
0.3535 USD |
0.4024 USD |
0.3612 USD |