Identifier on Coinbase Pro: HFT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-29 |
0.1457 USD |
7,804,818.1200 HFT |
0.1331 USD |
0.1321 USD |
0.1517 USD |
0.1457 USD |
| 2025-01-28 |
0.1396 USD |
2,234,135.6400 HFT |
0.1515 USD |
0.1394 USD |
0.1530 USD |
0.1396 USD |
| 2025-01-27 |
0.1510 USD |
4,213,312.8300 HFT |
0.1612 USD |
0.1365 USD |
0.1627 USD |
0.1510 USD |
| 2025-01-26 |
0.1676 USD |
490,540.5900 HFT |
0.1631 USD |
0.1629 USD |
0.1704 USD |
0.1676 USD |
| 2025-01-25 |
0.1645 USD |
979,114.1500 HFT |
0.1621 USD |
0.1598 USD |
0.1689 USD |
0.1645 USD |
| 2025-01-24 |
0.1646 USD |
1,748,948.9300 HFT |
0.1815 USD |
0.1637 USD |
0.1816 USD |
0.1646 USD |
| 2025-01-23 |
0.1807 USD |
2,027,092.6900 HFT |
0.1850 USD |
0.1754 USD |
0.1864 USD |
0.1807 USD |
| 2025-01-22 |
0.1871 USD |
6,600,011.3300 HFT |
0.1910 USD |
0.1864 USD |
0.2102 USD |
0.1871 USD |
| 2025-01-21 |
0.1911 USD |
4,092,926.8700 HFT |
0.1815 USD |
0.1672 USD |
0.1947 USD |
0.1911 USD |
| 2025-01-20 |
0.1858 USD |
6,400,337.3100 HFT |
0.1923 USD |
0.1806 USD |
0.2082 USD |
0.1858 USD |
| 2025-01-19 |
0.1954 USD |
4,648,693.6900 HFT |
0.2000 USD |
0.1818 USD |
0.2151 USD |
0.1954 USD |
| 2025-01-18 |
0.1987 USD |
2,556,531.2100 HFT |
0.2139 USD |
0.1941 USD |
0.2168 USD |
0.1987 USD |
| 2025-01-17 |
0.2152 USD |
1,810,493.8300 HFT |
0.1954 USD |
0.1951 USD |
0.2156 USD |
0.2152 USD |
| 2025-01-16 |
0.1984 USD |
1,758,846.0900 HFT |
0.1950 USD |
0.1895 USD |
0.2001 USD |
0.1984 USD |
| 2025-01-15 |
0.1940 USD |
1,091,959.0400 HFT |
0.1853 USD |
0.1795 USD |
0.1949 USD |
0.1940 USD |
| 2025-01-14 |
0.1824 USD |
1,023,396.5600 HFT |
0.1760 USD |
0.1750 USD |
0.1843 USD |
0.1824 USD |
| 2025-01-13 |
0.1747 USD |
2,075,956.3100 HFT |
0.1838 USD |
0.1627 USD |
0.1887 USD |
0.1747 USD |
| 2025-01-12 |
0.1823 USD |
746,089.2000 HFT |
0.1883 USD |
0.1811 USD |
0.1903 USD |
0.1823 USD |
| 2025-01-11 |
0.1879 USD |
333,869.7600 HFT |
0.1890 USD |
0.1855 USD |
0.1912 USD |
0.1879 USD |
| 2025-01-10 |
0.1896 USD |
814,404.2200 HFT |
0.1849 USD |
0.1830 USD |
0.1924 USD |
0.1896 USD |
| 2025-01-09 |
0.1851 USD |
2,349,201.4400 HFT |
0.1847 USD |
0.1774 USD |
0.1907 USD |
0.1851 USD |
| 2025-01-08 |
0.1849 USD |
1,231,150.6900 HFT |
0.1987 USD |
0.1783 USD |
0.2014 USD |
0.1849 USD |