Identifier on Coinbase Pro: HFT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |