Identifier on Coinbase Pro: HFT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-01 |
0.1248 USD |
757,346.5500 HFT |
0.1289 USD |
0.1240 USD |
0.1317 USD |
0.1248 USD |
| 2024-10-31 |
0.1291 USD |
580,754.1700 HFT |
0.1383 USD |
0.1274 USD |
0.1385 USD |
0.1291 USD |
| 2024-10-30 |
0.1381 USD |
1,095,361.7500 HFT |
0.1416 USD |
0.1348 USD |
0.1427 USD |
0.1381 USD |
| 2024-10-29 |
0.1415 USD |
501,482.0100 HFT |
0.1356 USD |
0.1354 USD |
0.1430 USD |
0.1415 USD |
| 2024-10-28 |
0.1355 USD |
1,016,113.2000 HFT |
0.1354 USD |
0.1283 USD |
0.1365 USD |
0.1355 USD |
| 2024-10-27 |
0.1349 USD |
597,366.0300 HFT |
0.1327 USD |
0.1313 USD |
0.1368 USD |
0.1349 USD |
| 2024-10-26 |
0.1328 USD |
907,291.4300 HFT |
0.1347 USD |
0.1271 USD |
0.1361 USD |
0.1328 USD |
| 2024-10-25 |
0.1358 USD |
929,878.5700 HFT |
0.1502 USD |
0.1288 USD |
0.1505 USD |
0.1358 USD |
| 2024-10-24 |
0.1500 USD |
957,407.3400 HFT |
0.1467 USD |
0.1444 USD |
0.1516 USD |
0.1500 USD |
| 2024-10-23 |
0.1467 USD |
470,784.4900 HFT |
0.1549 USD |
0.1425 USD |
0.1550 USD |
0.1467 USD |
| 2024-10-22 |
0.1548 USD |
306,715.2500 HFT |
0.1557 USD |
0.1500 USD |
0.1576 USD |
0.1548 USD |
| 2024-10-21 |
0.1558 USD |
610,783.8400 HFT |
0.1602 USD |
0.1532 USD |
0.1616 USD |
0.1558 USD |
| 2024-10-20 |
0.1600 USD |
1,126,058.1400 HFT |
0.1507 USD |
0.1489 USD |
0.1601 USD |
0.1600 USD |
| 2024-10-19 |
0.1507 USD |
334,707.3900 HFT |
0.1489 USD |
0.1461 USD |
0.1514 USD |
0.1507 USD |
| 2024-10-18 |
0.1488 USD |
574,523.0500 HFT |
0.1453 USD |
0.1448 USD |
0.1494 USD |
0.1488 USD |
| 2024-10-17 |
0.1455 USD |
895,868.7300 HFT |
0.1480 USD |
0.1420 USD |
0.1500 USD |
0.1455 USD |
| 2024-10-16 |
0.1482 USD |
598,667.4000 HFT |
0.1545 USD |
0.1450 USD |
0.1547 USD |
0.1482 USD |
| 2024-10-15 |
0.1543 USD |
2,452,081.3500 HFT |
0.1617 USD |
0.1487 USD |
0.1627 USD |
0.1543 USD |
| 2024-10-14 |
0.1615 USD |
773,720.2100 HFT |
0.1572 USD |
0.1535 USD |
0.1632 USD |
0.1615 USD |