Identifier on Coinbase Pro: HFT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-20 |
0.0756 USD |
18,031,732.8400 HFT |
0.0787 USD |
0.0750 USD |
0.0795 USD |
0.0756 USD |
| 2025-03-19 |
0.0780 USD |
17,466,184.9500 HFT |
0.0738 USD |
0.0731 USD |
0.0792 USD |
0.0780 USD |
| 2025-03-18 |
0.0734 USD |
13,705,767.5200 HFT |
0.0729 USD |
0.0696 USD |
0.0744 USD |
0.0734 USD |
| 2025-03-17 |
0.0731 USD |
9,211,193.9100 HFT |
0.0667 USD |
0.0666 USD |
0.0733 USD |
0.0731 USD |
| 2025-03-16 |
0.0669 USD |
7,258,339.5000 HFT |
0.0713 USD |
0.0665 USD |
0.0713 USD |
0.0669 USD |
| 2025-03-15 |
0.0713 USD |
6,858,391.5100 HFT |
0.0682 USD |
0.0676 USD |
0.0721 USD |
0.0713 USD |
| 2025-03-14 |
0.0687 USD |
8,506,352.6800 HFT |
0.0654 USD |
0.0645 USD |
0.0699 USD |
0.0687 USD |
| 2025-03-13 |
0.0644 USD |
12,097,641.8600 HFT |
0.0685 USD |
0.0641 USD |
0.0688 USD |
0.0644 USD |
| 2025-03-12 |
0.0686 USD |
6,320,956.5700 HFT |
0.0679 USD |
0.0628 USD |
0.0692 USD |
0.0686 USD |
| 2025-03-11 |
0.0680 USD |
6,993,689.2500 HFT |
0.0643 USD |
0.0597 USD |
0.0695 USD |
0.0680 USD |
| 2025-03-10 |
0.0639 USD |
4,846,255.9100 HFT |
0.0696 USD |
0.0624 USD |
0.0720 USD |
0.0639 USD |
| 2025-03-09 |
0.0696 USD |
3,699,562.3000 HFT |
0.0784 USD |
0.0686 USD |
0.0789 USD |
0.0696 USD |
| 2025-03-08 |
0.0793 USD |
2,278,222.3000 HFT |
0.0808 USD |
0.0768 USD |
0.0825 USD |
0.0793 USD |
| 2025-03-07 |
0.0823 USD |
4,279,627.0400 HFT |
0.0833 USD |
0.0786 USD |
0.0876 USD |
0.0823 USD |
| 2025-03-06 |
0.0832 USD |
2,449,036.3000 HFT |
0.0860 USD |
0.0825 USD |
0.0894 USD |
0.0832 USD |
| 2025-03-05 |
0.0857 USD |
3,315,495.3800 HFT |
0.0812 USD |
0.0802 USD |
0.0870 USD |
0.0857 USD |
| 2025-03-04 |
0.0803 USD |
4,550,378.0900 HFT |
0.0806 USD |
0.0728 USD |
0.0819 USD |
0.0803 USD |
| 2025-03-03 |
0.0818 USD |
3,794,087.7300 HFT |
0.0979 USD |
0.0800 USD |
0.0982 USD |
0.0818 USD |
| 2025-03-02 |
0.0980 USD |
4,380,833.5000 HFT |
0.0868 USD |
0.0855 USD |
0.0984 USD |
0.0980 USD |
| 2025-03-01 |
0.0867 USD |
1,850,269.5500 HFT |
0.0904 USD |
0.0845 USD |
0.0911 USD |
0.0867 USD |
| 2025-02-28 |
0.0904 USD |
5,666,238.6000 HFT |
0.0920 USD |
0.0823 USD |
0.0923 USD |
0.0904 USD |
| 2025-02-27 |
0.0905 USD |
1,635,218.0200 HFT |
0.0894 USD |
0.0885 USD |
0.0918 USD |
0.0905 USD |
| 2025-02-26 |
0.0856 USD |
2,745,246.0200 HFT |
0.0865 USD |
0.0844 USD |
0.0912 USD |
0.0856 USD |
| 2025-02-25 |
0.0869 USD |
4,171,790.1700 HFT |
0.0825 USD |
0.0767 USD |
0.0875 USD |
0.0869 USD |
| 2025-02-24 |
0.0831 USD |
3,484,552.3600 HFT |
0.1006 USD |
0.0811 USD |
0.1007 USD |
0.0831 USD |
| 2025-02-23 |
0.1005 USD |
3,243,113.0300 HFT |
0.1050 USD |
0.0980 USD |
0.1067 USD |
0.1005 USD |
| 2025-02-22 |
0.1031 USD |
1,747,656.1000 HFT |
0.0943 USD |
0.0943 USD |
0.1040 USD |
0.1031 USD |
| 2025-02-21 |
0.0953 USD |
3,292,007.4500 HFT |
0.1013 USD |
0.0938 USD |
0.1068 USD |
0.0953 USD |
| 2025-02-20 |
0.1017 USD |
2,061,364.8700 HFT |
0.0967 USD |
0.0966 USD |
0.1019 USD |
0.1017 USD |
| 2025-02-19 |
0.0968 USD |
2,192,278.9000 HFT |
0.0939 USD |
0.0927 USD |
0.0986 USD |
0.0968 USD |
| 2025-02-18 |
0.0934 USD |
3,421,181.1000 HFT |
0.1000 USD |
0.0897 USD |
0.1011 USD |
0.0934 USD |
| 2025-02-17 |
0.0998 USD |
3,034,744.3400 HFT |
0.1064 USD |
0.0966 USD |
0.1085 USD |
0.0998 USD |
| 2025-02-16 |
0.1074 USD |
2,523,978.2700 HFT |
0.1079 USD |
0.1056 USD |
0.1140 USD |
0.1074 USD |
| 2025-02-15 |
0.1074 USD |
1,293,005.2900 HFT |
0.1115 USD |
0.1074 USD |
0.1126 USD |
0.1074 USD |
| 2025-02-14 |
0.1114 USD |
3,362,580.9700 HFT |
0.1086 USD |
0.1074 USD |
0.1150 USD |
0.1114 USD |
| 2025-02-13 |
0.1085 USD |
3,110,519.7500 HFT |
0.1122 USD |
0.1058 USD |
0.1139 USD |
0.1085 USD |
| 2025-02-12 |
0.1116 USD |
3,005,988.1600 HFT |
0.1053 USD |
0.1007 USD |
0.1128 USD |
0.1116 USD |
| 2025-02-11 |
0.1036 USD |
2,117,477.4900 HFT |
0.1103 USD |
0.1027 USD |
0.1134 USD |
0.1036 USD |
| 2025-02-10 |
0.1121 USD |
3,566,205.8500 HFT |
0.1052 USD |
0.1017 USD |
0.1129 USD |
0.1121 USD |
| 2025-02-09 |
0.1050 USD |
4,413,790.1500 HFT |
0.1059 USD |
0.0998 USD |
0.1155 USD |
0.1050 USD |
| 2025-02-08 |
0.1071 USD |
2,910,571.7000 HFT |
0.0995 USD |
0.0962 USD |
0.1074 USD |
0.1071 USD |
| 2025-02-07 |
0.0987 USD |
7,280,835.6900 HFT |
0.0982 USD |
0.0959 USD |
0.1095 USD |
0.0987 USD |
| 2025-02-06 |
0.0978 USD |
7,228,566.3900 HFT |
0.1044 USD |
0.0972 USD |
0.1057 USD |
0.0978 USD |
| 2025-02-05 |
0.1032 USD |
6,057,949.9000 HFT |
0.1125 USD |
0.1022 USD |
0.1140 USD |
0.1032 USD |
| 2025-02-04 |
0.1128 USD |
6,966,925.1100 HFT |
0.1215 USD |
0.1080 USD |
0.1222 USD |
0.1128 USD |
| 2025-02-03 |
0.1182 USD |
18,083,934.5600 HFT |
0.1149 USD |
0.0817 USD |
0.1195 USD |
0.1182 USD |
| 2025-02-02 |
0.1163 USD |
5,272,078.4700 HFT |
0.1352 USD |
0.1123 USD |
0.1389 USD |
0.1163 USD |
| 2025-02-01 |
0.1406 USD |
3,647,543.9200 HFT |
0.1492 USD |
0.1351 USD |
0.1542 USD |
0.1406 USD |
| 2025-01-31 |
0.1490 USD |
3,553,301.1900 HFT |
0.1510 USD |
0.1478 USD |
0.1566 USD |
0.1490 USD |
| 2025-01-30 |
0.1524 USD |
13,131,573.9200 HFT |
0.1557 USD |
0.1447 USD |
0.1799 USD |
0.1524 USD |