Identifier on Coinbase Pro: HFT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
0.0797 USD |
5,993,800.8400 HFT |
0.0797 USD |
0.0765 USD |
0.0807 USD |
0.0797 USD |
| 2025-08-26 |
0.0789 USD |
25,252,750.1700 HFT |
0.0769 USD |
0.0760 USD |
0.0794 USD |
0.0789 USD |
| 2025-08-25 |
0.0763 USD |
18,414,192.5200 HFT |
0.0863 USD |
0.0755 USD |
0.0882 USD |
0.0763 USD |
| 2025-08-24 |
0.0873 USD |
7,469,910.6200 HFT |
0.0868 USD |
0.0821 USD |
0.0895 USD |
0.0873 USD |
| 2025-08-23 |
0.0865 USD |
7,122,268.0000 HFT |
0.0899 USD |
0.0852 USD |
0.0903 USD |
0.0865 USD |
| 2025-08-22 |
0.0892 USD |
19,782,365.5000 HFT |
0.0823 USD |
0.0817 USD |
0.0940 USD |
0.0892 USD |
| 2025-08-21 |
0.0815 USD |
7,411,245.1200 HFT |
0.0858 USD |
0.0807 USD |
0.0858 USD |
0.0815 USD |
| 2025-08-20 |
0.0852 USD |
6,582,047.3700 HFT |
0.0809 USD |
0.0804 USD |
0.0858 USD |
0.0852 USD |
| 2025-08-19 |
0.0826 USD |
6,384,131.2300 HFT |
0.0850 USD |
0.0806 USD |
0.0861 USD |
0.0826 USD |
| 2025-08-18 |
0.0866 USD |
6,197,882.8800 HFT |
0.0864 USD |
0.0829 USD |
0.0867 USD |
0.0866 USD |
| 2025-08-17 |
0.0869 USD |
4,275,700.2100 HFT |
0.0867 USD |
0.0856 USD |
0.0895 USD |
0.0869 USD |
| 2025-08-16 |
0.0865 USD |
3,828,486.9700 HFT |
0.0866 USD |
0.0846 USD |
0.0877 USD |
0.0865 USD |
| 2025-08-15 |
0.0848 USD |
8,117,128.8400 HFT |
0.0873 USD |
0.0835 USD |
0.0898 USD |
0.0848 USD |
| 2025-08-14 |
0.0873 USD |
15,297,685.6100 HFT |
0.0968 USD |
0.0859 USD |
0.0982 USD |
0.0873 USD |
| 2025-08-13 |
0.0952 USD |
9,756,956.8000 HFT |
0.0972 USD |
0.0942 USD |
0.0990 USD |
0.0952 USD |
| 2025-08-12 |
0.0977 USD |
22,292,732.4000 HFT |
0.0978 USD |
0.0929 USD |
0.1024 USD |
0.0977 USD |
| 2025-08-11 |
0.0967 USD |
26,584,456.6200 HFT |
0.1065 USD |
0.0962 USD |
0.1065 USD |
0.0967 USD |
| 2025-08-10 |
0.1076 USD |
69,252,705.6800 HFT |
0.1122 USD |
0.1039 USD |
0.1172 USD |
0.1076 USD |
| 2025-08-09 |
0.1123 USD |
196,108,363.8300 HFT |
0.0779 USD |
0.0774 USD |
0.1380 USD |
0.1123 USD |
| 2025-08-08 |
0.0765 USD |
10,316,423.0600 HFT |
0.0754 USD |
0.0721 USD |
0.0783 USD |
0.0765 USD |
| 2025-08-07 |
0.0736 USD |
10,340,693.8600 HFT |
0.0741 USD |
0.0714 USD |
0.0768 USD |
0.0736 USD |
| 2025-08-06 |
0.0747 USD |
21,969,468.5500 HFT |
0.0663 USD |
0.0635 USD |
0.0779 USD |
0.0747 USD |
| 2025-08-05 |
0.0663 USD |
13,981,710.9300 HFT |
0.0706 USD |
0.0642 USD |
0.0711 USD |
0.0663 USD |
| 2025-08-04 |
0.0708 USD |
9,885,576.5100 HFT |
0.0676 USD |
0.0662 USD |
0.0714 USD |
0.0708 USD |
| 2025-08-03 |
0.0678 USD |
6,021,981.9700 HFT |
0.0661 USD |
0.0653 USD |
0.0681 USD |
0.0678 USD |
| 2025-08-02 |
0.0656 USD |
19,456,402.9400 HFT |
0.0681 USD |
0.0647 USD |
0.0747 USD |
0.0656 USD |
| 2025-08-01 |
0.0677 USD |
14,383,772.2400 HFT |
0.0689 USD |
0.0660 USD |
0.0698 USD |
0.0677 USD |
| 2025-07-31 |
0.0695 USD |
13,710,504.3800 HFT |
0.0753 USD |
0.0692 USD |
0.0780 USD |
0.0695 USD |
| 2025-07-30 |
0.0754 USD |
16,953,240.5200 HFT |
0.0802 USD |
0.0723 USD |
0.0803 USD |
0.0754 USD |
| 2025-07-29 |
0.0794 USD |
23,088,326.5100 HFT |
0.0836 USD |
0.0780 USD |
0.0867 USD |
0.0794 USD |
| 2025-07-28 |
0.0833 USD |
66,622,846.5300 HFT |
0.0899 USD |
0.0831 USD |
0.1021 USD |
0.0833 USD |
| 2025-07-27 |
0.0906 USD |
24,060,643.9400 HFT |
0.0799 USD |
0.0796 USD |
0.0906 USD |
0.0906 USD |
| 2025-07-26 |
0.0803 USD |
8,820,034.9900 HFT |
0.0822 USD |
0.0794 USD |
0.0829 USD |
0.0803 USD |
| 2025-07-25 |
0.0824 USD |
20,216,560.7600 HFT |
0.0766 USD |
0.0736 USD |
0.0845 USD |
0.0824 USD |
| 2025-07-24 |
0.0754 USD |
19,187,150.2500 HFT |
0.0811 USD |
0.0712 USD |
0.0815 USD |
0.0754 USD |
| 2025-07-23 |
0.0820 USD |
24,971,122.9700 HFT |
0.0870 USD |
0.0767 USD |
0.0883 USD |
0.0820 USD |
| 2025-07-22 |
0.0864 USD |
17,409,391.6700 HFT |
0.0863 USD |
0.0800 USD |
0.0872 USD |
0.0864 USD |