Identifier on Coinbase Pro: HFT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-18 |
0.0728 USD |
7,701,693.5600 HFT |
0.0732 USD |
0.0703 USD |
0.0775 USD |
0.0728 USD |
| 2025-05-17 |
0.0738 USD |
7,674,300.7700 HFT |
0.0752 USD |
0.0715 USD |
0.0756 USD |
0.0738 USD |
| 2025-05-16 |
0.0760 USD |
8,633,654.6500 HFT |
0.0787 USD |
0.0749 USD |
0.0828 USD |
0.0760 USD |
| 2025-05-15 |
0.0793 USD |
9,158,209.3200 HFT |
0.0859 USD |
0.0771 USD |
0.0864 USD |
0.0793 USD |
| 2025-05-14 |
0.0857 USD |
12,958,330.0500 HFT |
0.0917 USD |
0.0852 USD |
0.0926 USD |
0.0857 USD |
| 2025-05-13 |
0.0931 USD |
19,706,079.9300 HFT |
0.0880 USD |
0.0813 USD |
0.0939 USD |
0.0931 USD |
| 2025-05-12 |
0.0865 USD |
23,732,868.9000 HFT |
0.0847 USD |
0.0827 USD |
0.0906 USD |
0.0865 USD |
| 2025-05-11 |
0.0844 USD |
17,987,563.2800 HFT |
0.0887 USD |
0.0834 USD |
0.0899 USD |
0.0844 USD |
| 2025-05-10 |
0.0857 USD |
18,684,386.7100 HFT |
0.0795 USD |
0.0783 USD |
0.0865 USD |
0.0857 USD |
| 2025-05-09 |
0.0775 USD |
26,228,404.0100 HFT |
0.0735 USD |
0.0728 USD |
0.0796 USD |
0.0775 USD |
| 2025-05-08 |
0.0729 USD |
14,878,080.2500 HFT |
0.0599 USD |
0.0597 USD |
0.0734 USD |
0.0729 USD |
| 2025-05-07 |
0.0587 USD |
11,859,728.2400 HFT |
0.0598 USD |
0.0580 USD |
0.0619 USD |
0.0587 USD |
| 2025-05-06 |
0.0572 USD |
16,052,471.2500 HFT |
0.0597 USD |
0.0569 USD |
0.0608 USD |
0.0572 USD |
| 2025-05-05 |
0.0600 USD |
14,197,077.9200 HFT |
0.0610 USD |
0.0586 USD |
0.0626 USD |
0.0600 USD |
| 2025-05-04 |
0.0610 USD |
16,983,704.3500 HFT |
0.0588 USD |
0.0570 USD |
0.0613 USD |
0.0610 USD |
| 2025-05-03 |
0.0589 USD |
10,869,189.3600 HFT |
0.0636 USD |
0.0582 USD |
0.0649 USD |
0.0589 USD |
| 2025-05-02 |
0.0633 USD |
14,708,242.0700 HFT |
0.0661 USD |
0.0630 USD |
0.0672 USD |
0.0633 USD |
| 2025-05-01 |
0.0664 USD |
8,190,710.5400 HFT |
0.0677 USD |
0.0660 USD |
0.0685 USD |
0.0664 USD |
| 2025-04-30 |
0.0684 USD |
11,272,411.4100 HFT |
0.0665 USD |
0.0660 USD |
0.0713 USD |
0.0684 USD |
| 2025-04-29 |
0.0684 USD |
5,173,743.2200 HFT |
0.0715 USD |
0.0680 USD |
0.0725 USD |
0.0684 USD |
| 2025-04-28 |
0.0714 USD |
6,297,489.7400 HFT |
0.0691 USD |
0.0668 USD |
0.0729 USD |
0.0714 USD |
| 2025-04-27 |
0.0695 USD |
3,961,044.7000 HFT |
0.0742 USD |
0.0691 USD |
0.0746 USD |
0.0695 USD |
| 2025-04-26 |
0.0742 USD |
4,889,575.0900 HFT |
0.0732 USD |
0.0709 USD |
0.0751 USD |
0.0742 USD |
| 2025-04-25 |
0.0735 USD |
14,906,422.5000 HFT |
0.0714 USD |
0.0712 USD |
0.0780 USD |
0.0735 USD |
| 2025-04-24 |
0.0692 USD |
11,061,516.9500 HFT |
0.0692 USD |
0.0652 USD |
0.0696 USD |
0.0692 USD |
| 2025-04-23 |
0.0688 USD |
11,725,875.2000 HFT |
0.0684 USD |
0.0677 USD |
0.0713 USD |
0.0688 USD |
| 2025-04-22 |
0.0667 USD |
12,932,662.3500 HFT |
0.0642 USD |
0.0618 USD |
0.0685 USD |
0.0667 USD |
| 2025-04-21 |
0.0643 USD |
15,271,820.5700 HFT |
0.0668 USD |
0.0642 USD |
0.0691 USD |
0.0643 USD |
| 2025-04-20 |
0.0672 USD |
64,609,716.7500 HFT |
0.0611 USD |
0.0599 USD |
0.0735 USD |
0.0672 USD |
| 2025-04-19 |
0.0606 USD |
12,628,185.7400 HFT |
0.0539 USD |
0.0539 USD |
0.0608 USD |
0.0606 USD |
| 2025-04-18 |
0.0534 USD |
8,003,861.2500 HFT |
0.0511 USD |
0.0506 USD |
0.0539 USD |
0.0534 USD |
| 2025-04-17 |
0.0510 USD |
11,986,835.3500 HFT |
0.0484 USD |
0.0477 USD |
0.0512 USD |
0.0510 USD |
| 2025-04-16 |
0.0500 USD |
18,767,629.4800 HFT |
0.0508 USD |
0.0478 USD |
0.0517 USD |
0.0500 USD |
| 2025-04-15 |
0.0510 USD |
9,911,013.9400 HFT |
0.0516 USD |
0.0509 USD |
0.0532 USD |
0.0510 USD |
| 2025-04-14 |
0.0518 USD |
13,521,749.1300 HFT |
0.0514 USD |
0.0503 USD |
0.0537 USD |
0.0518 USD |
| 2025-04-13 |
0.0509 USD |
12,270,935.9700 HFT |
0.0574 USD |
0.0509 USD |
0.0577 USD |
0.0509 USD |
| 2025-04-12 |
0.0574 USD |
7,669,762.4600 HFT |
0.0561 USD |
0.0542 USD |
0.0577 USD |
0.0574 USD |
| 2025-04-11 |
0.0564 USD |
6,346,450.1800 HFT |
0.0545 USD |
0.0545 USD |
0.0575 USD |
0.0564 USD |
| 2025-04-10 |
0.0545 USD |
13,000,046.2200 HFT |
0.0567 USD |
0.0533 USD |
0.0567 USD |
0.0545 USD |
| 2025-04-09 |
0.0566 USD |
30,168,838.8500 HFT |
0.0486 USD |
0.0463 USD |
0.0573 USD |
0.0566 USD |
| 2025-04-08 |
0.0488 USD |
35,007,459.7000 HFT |
0.0521 USD |
0.0482 USD |
0.0536 USD |
0.0488 USD |
| 2025-04-07 |
0.0521 USD |
71,947,340.6400 HFT |
0.0493 USD |
0.0457 USD |
0.0535 USD |
0.0521 USD |
| 2025-04-06 |
0.0487 USD |
30,915,226.9000 HFT |
0.0539 USD |
0.0479 USD |
0.0565 USD |
0.0487 USD |
| 2025-04-05 |
0.0533 USD |
19,359,052.4500 HFT |
0.0528 USD |
0.0522 USD |
0.0546 USD |
0.0533 USD |
| 2025-04-04 |
0.0530 USD |
33,488,345.8000 HFT |
0.0532 USD |
0.0512 USD |
0.0548 USD |
0.0530 USD |
| 2025-04-03 |
0.0537 USD |
42,929,151.5300 HFT |
0.0533 USD |
0.0506 USD |
0.0560 USD |
0.0537 USD |
| 2025-04-02 |
0.0560 USD |
42,169,072.1400 HFT |
0.0589 USD |
0.0555 USD |
0.0592 USD |
0.0560 USD |
| 2025-04-01 |
0.0589 USD |
36,748,080.1800 HFT |
0.0612 USD |
0.0580 USD |
0.0634 USD |
0.0589 USD |
| 2025-03-31 |
0.0624 USD |
35,236,947.5700 HFT |
0.0640 USD |
0.0618 USD |
0.0649 USD |
0.0624 USD |
| 2025-03-30 |
0.0640 USD |
21,222,553.4200 HFT |
0.0637 USD |
0.0628 USD |
0.0663 USD |
0.0640 USD |