Identifier on Coinbase Pro: HFT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-13 |
0.1570 USD |
1,451,572.6500 HFT |
0.1567 USD |
0.1500 USD |
0.1619 USD |
0.1570 USD |
| 2024-10-12 |
0.1563 USD |
997,688.3200 HFT |
0.1498 USD |
0.1498 USD |
0.1605 USD |
0.1563 USD |
| 2024-10-11 |
0.1494 USD |
538,525.0200 HFT |
0.1440 USD |
0.1438 USD |
0.1513 USD |
0.1494 USD |
| 2024-10-10 |
0.1440 USD |
820,452.2500 HFT |
0.1417 USD |
0.1375 USD |
0.1442 USD |
0.1440 USD |
| 2024-10-09 |
0.1417 USD |
723,790.8100 HFT |
0.1488 USD |
0.1405 USD |
0.1526 USD |
0.1417 USD |
| 2024-10-08 |
0.1488 USD |
439,095.1300 HFT |
0.1498 USD |
0.1463 USD |
0.1521 USD |
0.1488 USD |
| 2024-10-07 |
0.1492 USD |
350,852.3800 HFT |
0.1510 USD |
0.1491 USD |
0.1554 USD |
0.1492 USD |
| 2024-10-06 |
0.1510 USD |
222,998.8900 HFT |
0.1437 USD |
0.1435 USD |
0.1510 USD |
0.1510 USD |
| 2024-10-05 |
0.1444 USD |
324,531.5000 HFT |
0.1466 USD |
0.1420 USD |
0.1499 USD |
0.1444 USD |
| 2024-10-04 |
0.1464 USD |
789,727.4500 HFT |
0.1395 USD |
0.1387 USD |
0.1474 USD |
0.1464 USD |
| 2024-10-03 |
0.1395 USD |
1,135,352.3400 HFT |
0.1441 USD |
0.1363 USD |
0.1469 USD |
0.1395 USD |
| 2024-10-02 |
0.1445 USD |
795,806.9900 HFT |
0.1483 USD |
0.1406 USD |
0.1541 USD |
0.1445 USD |
| 2024-10-01 |
0.1489 USD |
1,389,116.7700 HFT |
0.1596 USD |
0.1427 USD |
0.1676 USD |
0.1489 USD |
| 2024-09-30 |
0.1601 USD |
1,077,317.1300 HFT |
0.1693 USD |
0.1579 USD |
0.1719 USD |
0.1601 USD |
| 2024-09-29 |
0.1688 USD |
736,155.2000 HFT |
0.1649 USD |
0.1602 USD |
0.1725 USD |
0.1688 USD |
| 2024-09-28 |
0.1649 USD |
707,986.1600 HFT |
0.1728 USD |
0.1616 USD |
0.1752 USD |
0.1649 USD |
| 2024-09-27 |
0.1728 USD |
603,130.0200 HFT |
0.1706 USD |
0.1685 USD |
0.1740 USD |
0.1728 USD |
| 2024-09-26 |
0.1706 USD |
614,174.8200 HFT |
0.1627 USD |
0.1603 USD |
0.1720 USD |
0.1706 USD |
| 2024-09-25 |
0.1622 USD |
514,499.9700 HFT |
0.1665 USD |
0.1611 USD |
0.1694 USD |
0.1622 USD |
| 2024-09-24 |
0.1665 USD |
613,046.8200 HFT |
0.1632 USD |
0.1593 USD |
0.1672 USD |
0.1665 USD |
| 2024-09-23 |
0.1632 USD |
771,410.3600 HFT |
0.1566 USD |
0.1539 USD |
0.1653 USD |
0.1632 USD |
| 2024-09-22 |
0.1566 USD |
646,341.2800 HFT |
0.1609 USD |
0.1515 USD |
0.1609 USD |
0.1566 USD |
| 2024-09-21 |
0.1612 USD |
1,968,339.6500 HFT |
0.1565 USD |
0.1545 USD |
0.1664 USD |
0.1612 USD |
| 2024-09-20 |
0.1567 USD |
1,404,232.2700 HFT |
0.1538 USD |
0.1501 USD |
0.1584 USD |
0.1567 USD |
| 2024-09-19 |
0.1536 USD |
2,472,434.6700 HFT |
0.1471 USD |
0.1471 USD |
0.1611 USD |
0.1536 USD |
| 2024-09-18 |
0.1470 USD |
598,616.2300 HFT |
0.1428 USD |
0.1376 USD |
0.1471 USD |
0.1470 USD |
| 2024-09-17 |
0.1429 USD |
677,386.2700 HFT |
0.1366 USD |
0.1359 USD |
0.1458 USD |
0.1429 USD |
| 2024-09-16 |
0.1369 USD |
564,298.8300 HFT |
0.1387 USD |
0.1348 USD |
0.1412 USD |
0.1369 USD |
| 2024-09-15 |
0.1391 USD |
598,150.4500 HFT |
0.1485 USD |
0.1376 USD |
0.1492 USD |
0.1391 USD |
| 2024-09-14 |
0.1484 USD |
225,060.1100 HFT |
0.1518 USD |
0.1474 USD |
0.1519 USD |
0.1484 USD |
| 2024-09-13 |
0.1509 USD |
544,775.2700 HFT |
0.1497 USD |
0.1457 USD |
0.1524 USD |
0.1509 USD |
| 2024-09-12 |
0.1495 USD |
931,309.7400 HFT |
0.1431 USD |
0.1429 USD |
0.1499 USD |
0.1495 USD |
| 2024-09-11 |
0.1395 USD |
539,882.5900 HFT |
0.1461 USD |
0.1367 USD |
0.1461 USD |
0.1395 USD |
| 2024-09-10 |
0.1470 USD |
663,280.6400 HFT |
0.1439 USD |
0.1417 USD |
0.1477 USD |
0.1470 USD |
| 2024-09-09 |
0.1441 USD |
447,002.4100 HFT |
0.1391 USD |
0.1382 USD |
0.1455 USD |
0.1441 USD |
| 2024-09-08 |
0.1392 USD |
374,604.7000 HFT |
0.1332 USD |
0.1330 USD |
0.1404 USD |
0.1392 USD |
| 2024-09-07 |
0.1332 USD |
453,097.8200 HFT |
0.1305 USD |
0.1296 USD |
0.1353 USD |
0.1332 USD |
| 2024-09-06 |
0.1305 USD |
794,262.4100 HFT |
0.1338 USD |
0.1266 USD |
0.1378 USD |
0.1305 USD |
| 2024-09-05 |
0.1329 USD |
647,634.4400 HFT |
0.1400 USD |
0.1318 USD |
0.1405 USD |
0.1329 USD |
| 2024-09-04 |
0.1411 USD |
886,077.3400 HFT |
0.1378 USD |
0.1301 USD |
0.1437 USD |
0.1411 USD |
| 2024-09-03 |
0.1389 USD |
315,438.1100 HFT |
0.1464 USD |
0.1387 USD |
0.1488 USD |
0.1389 USD |
| 2024-09-02 |
0.1465 USD |
394,491.5000 HFT |
0.1368 USD |
0.1363 USD |
0.1474 USD |
0.1465 USD |
| 2024-09-01 |
0.1368 USD |
455,229.9700 HFT |
0.1429 USD |
0.1346 USD |
0.1435 USD |
0.1368 USD |
| 2024-08-31 |
0.1434 USD |
207,430.9900 HFT |
0.1452 USD |
0.1408 USD |
0.1465 USD |
0.1434 USD |
| 2024-08-30 |
0.1448 USD |
744,452.2000 HFT |
0.1455 USD |
0.1369 USD |
0.1464 USD |
0.1448 USD |
| 2024-08-29 |
0.1454 USD |
395,779.4300 HFT |
0.1465 USD |
0.1441 USD |
0.1533 USD |
0.1454 USD |
| 2024-08-28 |
0.1455 USD |
736,810.1700 HFT |
0.1481 USD |
0.1422 USD |
0.1547 USD |
0.1455 USD |
| 2024-08-27 |
0.1490 USD |
1,619,799.5000 HFT |
0.1569 USD |
0.1452 USD |
0.1633 USD |
0.1490 USD |
| 2024-08-26 |
0.1584 USD |
2,613,193.2700 HFT |
0.1744 USD |
0.1582 USD |
0.1769 USD |
0.1584 USD |
| 2024-08-25 |
0.1732 USD |
1,369,156.3300 HFT |
0.1782 USD |
0.1686 USD |
0.1799 USD |
0.1732 USD |