Identifier on Coinbase Pro: HFT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0541 USD |
25,554,098.9400 HFT |
0.0547 USD |
0.0527 USD |
0.0589 USD |
0.0541 USD |
| 2025-10-15 |
0.0550 USD |
16,122,663.7900 HFT |
0.0569 USD |
0.0538 USD |
0.0593 USD |
0.0550 USD |
| 2025-10-14 |
0.0566 USD |
13,875,077.7400 HFT |
0.0617 USD |
0.0548 USD |
0.0620 USD |
0.0566 USD |
| 2025-10-13 |
0.0622 USD |
26,825,762.2300 HFT |
0.0555 USD |
0.0545 USD |
0.0632 USD |
0.0622 USD |
| 2025-10-12 |
0.0555 USD |
20,419,732.5000 HFT |
0.0515 USD |
0.0499 USD |
0.0575 USD |
0.0555 USD |
| 2025-10-11 |
0.0529 USD |
14,626,169.6700 HFT |
0.0489 USD |
0.0475 USD |
0.0557 USD |
0.0529 USD |
| 2025-10-10 |
0.0409 USD |
16,028,484.8600 HFT |
0.0721 USD |
0.0240 USD |
0.0760 USD |
0.0409 USD |
| 2025-10-09 |
0.0716 USD |
4,000,722.1700 HFT |
0.0746 USD |
0.0694 USD |
0.0747 USD |
0.0716 USD |
| 2025-10-08 |
0.0747 USD |
3,117,796.6300 HFT |
0.0718 USD |
0.0714 USD |
0.0756 USD |
0.0747 USD |
| 2025-10-07 |
0.0731 USD |
5,234,339.2200 HFT |
0.0765 USD |
0.0712 USD |
0.0781 USD |
0.0731 USD |
| 2025-10-06 |
0.0769 USD |
3,668,339.2900 HFT |
0.0722 USD |
0.0719 USD |
0.0775 USD |
0.0769 USD |
| 2025-10-05 |
0.0725 USD |
6,654,155.8800 HFT |
0.0753 USD |
0.0713 USD |
0.0776 USD |
0.0725 USD |
| 2025-10-04 |
0.0753 USD |
2,477,666.3600 HFT |
0.0770 USD |
0.0740 USD |
0.0771 USD |
0.0753 USD |
| 2025-10-03 |
0.0775 USD |
5,402,692.4900 HFT |
0.0785 USD |
0.0754 USD |
0.0788 USD |
0.0775 USD |
| 2025-10-02 |
0.0782 USD |
5,412,801.9900 HFT |
0.0770 USD |
0.0763 USD |
0.0803 USD |
0.0782 USD |
| 2025-10-01 |
0.0770 USD |
4,157,852.4200 HFT |
0.0730 USD |
0.0719 USD |
0.0776 USD |
0.0770 USD |
| 2025-09-30 |
0.0734 USD |
4,186,451.2100 HFT |
0.0735 USD |
0.0704 USD |
0.0738 USD |
0.0734 USD |
| 2025-09-29 |
0.0749 USD |
3,680,739.6800 HFT |
0.0771 USD |
0.0729 USD |
0.0776 USD |
0.0749 USD |
| 2025-09-28 |
0.0770 USD |
2,692,919.0500 HFT |
0.0753 USD |
0.0726 USD |
0.0771 USD |
0.0770 USD |
| 2025-09-27 |
0.0764 USD |
5,880,808.5900 HFT |
0.0748 USD |
0.0741 USD |
0.0778 USD |
0.0764 USD |
| 2025-09-26 |
0.0743 USD |
4,573,317.6200 HFT |
0.0707 USD |
0.0682 USD |
0.0744 USD |
0.0743 USD |
| 2025-09-25 |
0.0708 USD |
6,121,015.0600 HFT |
0.0778 USD |
0.0700 USD |
0.0779 USD |
0.0708 USD |
| 2025-09-24 |
0.0792 USD |
3,791,845.3700 HFT |
0.0779 USD |
0.0762 USD |
0.0811 USD |
0.0792 USD |
| 2025-09-23 |
0.0784 USD |
4,122,660.9800 HFT |
0.0784 USD |
0.0760 USD |
0.0804 USD |
0.0784 USD |
| 2025-09-22 |
0.0789 USD |
6,782,890.9900 HFT |
0.0864 USD |
0.0756 USD |
0.0868 USD |
0.0789 USD |
| 2025-09-21 |
0.0874 USD |
4,659,370.8800 HFT |
0.0892 USD |
0.0863 USD |
0.0907 USD |
0.0874 USD |
| 2025-09-20 |
0.0910 USD |
3,261,966.5700 HFT |
0.0856 USD |
0.0843 USD |
0.0913 USD |
0.0910 USD |
| 2025-09-19 |
0.0855 USD |
4,715,224.2500 HFT |
0.0922 USD |
0.0855 USD |
0.0934 USD |
0.0855 USD |
| 2025-09-18 |
0.0923 USD |
4,435,840.0200 HFT |
0.0915 USD |
0.0901 USD |
0.0947 USD |
0.0923 USD |
| 2025-09-17 |
0.0916 USD |
5,359,698.0400 HFT |
0.0901 USD |
0.0857 USD |
0.0917 USD |
0.0916 USD |
| 2025-09-16 |
0.0925 USD |
3,681,054.3200 HFT |
0.0886 USD |
0.0867 USD |
0.0931 USD |
0.0925 USD |
| 2025-09-15 |
0.0885 USD |
4,525,049.2700 HFT |
0.0911 USD |
0.0854 USD |
0.0926 USD |
0.0885 USD |
| 2025-09-14 |
0.0919 USD |
3,963,875.6700 HFT |
0.0956 USD |
0.0903 USD |
0.0971 USD |
0.0919 USD |
| 2025-09-13 |
0.0956 USD |
5,153,238.3900 HFT |
0.0930 USD |
0.0924 USD |
0.0977 USD |
0.0956 USD |
| 2025-09-12 |
0.0925 USD |
4,389,957.2800 HFT |
0.0938 USD |
0.0908 USD |
0.0940 USD |
0.0925 USD |
| 2025-09-11 |
0.0937 USD |
6,723,984.7700 HFT |
0.0930 USD |
0.0894 USD |
0.0964 USD |
0.0937 USD |
| 2025-09-10 |
0.0937 USD |
13,868,946.6100 HFT |
0.0881 USD |
0.0875 USD |
0.0981 USD |
0.0937 USD |
| 2025-09-09 |
0.0892 USD |
7,468,979.6800 HFT |
0.0928 USD |
0.0867 USD |
0.0942 USD |
0.0892 USD |
| 2025-09-08 |
0.0927 USD |
6,838,430.5900 HFT |
0.0935 USD |
0.0914 USD |
0.0959 USD |
0.0927 USD |
| 2025-09-07 |
0.0932 USD |
8,036,137.7600 HFT |
0.0963 USD |
0.0927 USD |
0.0989 USD |
0.0932 USD |
| 2025-09-06 |
0.0964 USD |
13,737,470.0500 HFT |
0.0991 USD |
0.0931 USD |
0.1003 USD |
0.0964 USD |
| 2025-09-05 |
0.1000 USD |
61,583,282.4300 HFT |
0.0880 USD |
0.0880 USD |
0.1061 USD |
0.1000 USD |
| 2025-09-04 |
0.0872 USD |
10,092,219.6400 HFT |
0.0916 USD |
0.0849 USD |
0.0918 USD |
0.0872 USD |
| 2025-09-03 |
0.0918 USD |
54,021,924.6000 HFT |
0.0910 USD |
0.0889 USD |
0.0984 USD |
0.0918 USD |
| 2025-09-02 |
0.0852 USD |
35,283,706.4900 HFT |
0.0771 USD |
0.0764 USD |
0.0891 USD |
0.0852 USD |
| 2025-09-01 |
0.0749 USD |
8,702,904.1400 HFT |
0.0793 USD |
0.0749 USD |
0.0812 USD |
0.0749 USD |
| 2025-08-31 |
0.0808 USD |
9,131,603.7900 HFT |
0.0793 USD |
0.0791 USD |
0.0838 USD |
0.0808 USD |
| 2025-08-30 |
0.0796 USD |
6,378,043.5800 HFT |
0.0776 USD |
0.0766 USD |
0.0817 USD |
0.0796 USD |
| 2025-08-29 |
0.0761 USD |
8,919,466.7200 HFT |
0.0810 USD |
0.0750 USD |
0.0813 USD |
0.0761 USD |
| 2025-08-28 |
0.0804 USD |
8,446,821.4700 HFT |
0.0795 USD |
0.0789 USD |
0.0844 USD |
0.0804 USD |