Identifier on Coinbase Pro: HFT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-21 |
0.2011 USD |
2,374,889.7800 HFT |
0.2128 USD |
0.1980 USD |
0.2245 USD |
0.2011 USD |
| 2024-12-20 |
0.2128 USD |
5,793,456.4200 HFT |
0.2140 USD |
0.1795 USD |
0.2197 USD |
0.2128 USD |
| 2024-12-19 |
0.2152 USD |
2,242,817.7100 HFT |
0.2371 USD |
0.2068 USD |
0.2425 USD |
0.2152 USD |
| 2024-12-18 |
0.2376 USD |
2,406,376.2900 HFT |
0.2581 USD |
0.2323 USD |
0.2626 USD |
0.2376 USD |
| 2024-12-17 |
0.2580 USD |
1,844,918.0700 HFT |
0.2824 USD |
0.2545 USD |
0.2824 USD |
0.2580 USD |
| 2024-12-16 |
0.2817 USD |
1,026,970.8200 HFT |
0.2905 USD |
0.2757 USD |
0.3009 USD |
0.2817 USD |
| 2024-12-15 |
0.2902 USD |
827,043.5100 HFT |
0.2819 USD |
0.2742 USD |
0.2924 USD |
0.2902 USD |
| 2024-12-14 |
0.2827 USD |
1,877,638.6100 HFT |
0.2961 USD |
0.2749 USD |
0.3018 USD |
0.2827 USD |
| 2024-12-13 |
0.2960 USD |
1,653,750.4100 HFT |
0.3039 USD |
0.2904 USD |
0.3094 USD |
0.2960 USD |
| 2024-12-12 |
0.3040 USD |
5,006,881.9600 HFT |
0.2968 USD |
0.2953 USD |
0.3221 USD |
0.3040 USD |
| 2024-12-11 |
0.2970 USD |
1,348,508.6400 HFT |
0.2583 USD |
0.2481 USD |
0.3019 USD |
0.2970 USD |
| 2024-12-10 |
0.2579 USD |
2,089,393.1500 HFT |
0.2541 USD |
0.2291 USD |
0.2631 USD |
0.2579 USD |
| 2024-12-09 |
0.2553 USD |
2,977,196.0400 HFT |
0.3056 USD |
0.2200 USD |
0.3064 USD |
0.2553 USD |
| 2024-12-08 |
0.3060 USD |
1,656,313.9700 HFT |
0.2921 USD |
0.2836 USD |
0.3075 USD |
0.3060 USD |
| 2024-12-07 |
0.2926 USD |
1,167,555.6700 HFT |
0.3043 USD |
0.2913 USD |
0.3121 USD |
0.2926 USD |
| 2024-12-06 |
0.3050 USD |
3,133,002.2400 HFT |
0.2921 USD |
0.2882 USD |
0.3219 USD |
0.3050 USD |
| 2024-12-05 |
0.2922 USD |
5,254,783.0300 HFT |
0.2953 USD |
0.2810 USD |
0.3024 USD |
0.2922 USD |
| 2024-12-04 |
0.2954 USD |
4,533,547.1400 HFT |
0.2919 USD |
0.2828 USD |
0.3055 USD |
0.2954 USD |
| 2024-12-03 |
0.2924 USD |
4,820,909.0700 HFT |
0.2662 USD |
0.2620 USD |
0.2950 USD |
0.2924 USD |
| 2024-12-02 |
0.2665 USD |
1,895,695.7600 HFT |
0.2532 USD |
0.2376 USD |
0.2686 USD |
0.2665 USD |
| 2024-12-01 |
0.2542 USD |
1,526,808.0100 HFT |
0.2514 USD |
0.2435 USD |
0.2659 USD |
0.2542 USD |
| 2024-11-30 |
0.2520 USD |
1,141,684.0200 HFT |
0.2369 USD |
0.2344 USD |
0.2565 USD |
0.2520 USD |
| 2024-11-29 |
0.2370 USD |
1,843,501.0600 HFT |
0.2319 USD |
0.2228 USD |
0.2422 USD |
0.2370 USD |
| 2024-11-28 |
0.2327 USD |
1,100,694.3100 HFT |
0.2367 USD |
0.2222 USD |
0.2383 USD |
0.2327 USD |
| 2024-11-27 |
0.2368 USD |
1,193,810.6500 HFT |
0.2175 USD |
0.2132 USD |
0.2377 USD |
0.2368 USD |
| 2024-11-26 |
0.2194 USD |
1,709,748.2600 HFT |
0.2251 USD |
0.2059 USD |
0.2335 USD |
0.2194 USD |
| 2024-11-25 |
0.2254 USD |
2,211,139.8100 HFT |
0.2369 USD |
0.2170 USD |
0.2400 USD |
0.2254 USD |
| 2024-11-24 |
0.2380 USD |
2,876,103.8100 HFT |
0.2121 USD |
0.2071 USD |
0.2399 USD |
0.2380 USD |
| 2024-11-23 |
0.2134 USD |
6,296,358.1300 HFT |
0.2028 USD |
0.1977 USD |
0.2186 USD |
0.2134 USD |
| 2024-11-22 |
0.2027 USD |
3,526,717.8600 HFT |
0.2059 USD |
0.1912 USD |
0.2070 USD |
0.2027 USD |
| 2024-11-21 |
0.2058 USD |
7,456,364.3200 HFT |
0.1807 USD |
0.1779 USD |
0.2070 USD |
0.2058 USD |
| 2024-11-20 |
0.1805 USD |
6,884,385.6600 HFT |
0.1790 USD |
0.1722 USD |
0.2167 USD |
0.1805 USD |
| 2024-11-19 |
0.1794 USD |
2,549,293.6100 HFT |
0.1825 USD |
0.1738 USD |
0.1872 USD |
0.1794 USD |
| 2024-11-18 |
0.1830 USD |
8,763,943.2200 HFT |
0.1616 USD |
0.1616 USD |
0.2115 USD |
0.1830 USD |
| 2024-11-17 |
0.1626 USD |
2,714,378.6800 HFT |
0.1644 USD |
0.1549 USD |
0.1659 USD |
0.1626 USD |
| 2024-11-16 |
0.1647 USD |
1,406,891.4200 HFT |
0.1500 USD |
0.1493 USD |
0.1662 USD |
0.1647 USD |
| 2024-11-15 |
0.1503 USD |
1,430,451.6500 HFT |
0.1417 USD |
0.1362 USD |
0.1516 USD |
0.1503 USD |
| 2024-11-14 |
0.1410 USD |
1,963,667.5400 HFT |
0.1437 USD |
0.1372 USD |
0.1505 USD |
0.1410 USD |
| 2024-11-13 |
0.1433 USD |
1,718,943.9600 HFT |
0.1479 USD |
0.1336 USD |
0.1502 USD |
0.1433 USD |
| 2024-11-12 |
0.1478 USD |
4,224,833.2200 HFT |
0.1583 USD |
0.1386 USD |
0.1589 USD |
0.1478 USD |
| 2024-11-11 |
0.1580 USD |
2,047,657.6200 HFT |
0.1482 USD |
0.1432 USD |
0.1582 USD |
0.1580 USD |
| 2024-11-10 |
0.1488 USD |
2,430,086.8900 HFT |
0.1390 USD |
0.1368 USD |
0.1565 USD |
0.1488 USD |
| 2024-11-09 |
0.1391 USD |
1,988,785.7300 HFT |
0.1301 USD |
0.1288 USD |
0.1400 USD |
0.1391 USD |
| 2024-11-08 |
0.1297 USD |
1,222,614.6600 HFT |
0.1312 USD |
0.1256 USD |
0.1327 USD |
0.1297 USD |
| 2024-11-07 |
0.1304 USD |
1,942,629.3000 HFT |
0.1278 USD |
0.1249 USD |
0.1323 USD |
0.1304 USD |
| 2024-11-06 |
0.1278 USD |
1,681,831.6500 HFT |
0.1155 USD |
0.1155 USD |
0.1306 USD |
0.1278 USD |
| 2024-11-05 |
0.1155 USD |
793,034.4800 HFT |
0.1126 USD |
0.1126 USD |
0.1185 USD |
0.1155 USD |
| 2024-11-04 |
0.1123 USD |
1,331,995.2300 HFT |
0.1162 USD |
0.1097 USD |
0.1180 USD |
0.1123 USD |
| 2024-11-03 |
0.1165 USD |
903,161.1400 HFT |
0.1211 USD |
0.1113 USD |
0.1212 USD |
0.1165 USD |
| 2024-11-02 |
0.1207 USD |
433,027.9300 HFT |
0.1254 USD |
0.1200 USD |
0.1259 USD |
0.1207 USD |