Identifier on Coinbase Pro: HFT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-04 |
0.0520 USD |
23,794,118.9600 HFT |
0.0532 USD |
0.0514 USD |
0.0548 USD |
0.0520 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 |
| 2025-03-29 |
0.0635 USD |
16,591,099.6900 HFT |
0.0699 USD |
0.0625 USD |
0.0703 USD |
0.0635 USD |
| 2025-03-28 |
0.0696 USD |
18,247,317.7100 HFT |
0.0765 USD |
0.0691 USD |
0.0773 USD |
0.0696 USD |
| 2025-03-27 |
0.0763 USD |
9,404,070.3800 HFT |
0.0762 USD |
0.0747 USD |
0.0785 USD |
0.0763 USD |
| 2025-03-26 |
0.0761 USD |
12,417,195.5000 HFT |
0.0792 USD |
0.0752 USD |
0.0805 USD |
0.0761 USD |
| 2025-03-25 |
0.0789 USD |
10,354,048.1100 HFT |
0.0797 USD |
0.0772 USD |
0.0802 USD |
0.0789 USD |
| 2025-03-24 |
0.0797 USD |
9,660,047.9500 HFT |
0.0774 USD |
0.0758 USD |
0.0807 USD |
0.0797 USD |
| 2025-03-23 |
0.0764 USD |
10,185,674.1000 HFT |
0.0777 USD |
0.0758 USD |
0.0806 USD |
0.0764 USD |
| 2025-03-22 |
0.0779 USD |
14,895,330.5500 HFT |
0.0736 USD |
0.0726 USD |
0.0813 USD |
0.0779 USD |
| 2025-03-21 |
0.0733 USD |
20,141,588.4800 HFT |
0.0753 USD |
0.0723 USD |
0.0762 USD |
0.0733 USD |
| 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 |