Identifier on Coinbase Pro: HFT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
0.1989 USD |
1,218,597.9000 HFT |
0.2251 USD |
0.1988 USD |
0.2267 USD |
0.1989 USD |
| 2025-01-06 |
0.2263 USD |
941,469.8400 HFT |
0.2256 USD |
0.2203 USD |
0.2331 USD |
0.2263 USD |
| 2025-01-05 |
0.2257 USD |
461,134.8800 HFT |
0.2241 USD |
0.2208 USD |
0.2277 USD |
0.2257 USD |
| 2025-01-04 |
0.2234 USD |
398,988.9400 HFT |
0.2234 USD |
0.2178 USD |
0.2267 USD |
0.2234 USD |
| 2025-01-03 |
0.2242 USD |
681,472.0800 HFT |
0.2127 USD |
0.2067 USD |
0.2242 USD |
0.2242 USD |
| 2025-01-02 |
0.2125 USD |
389,236.6300 HFT |
0.2077 USD |
0.2069 USD |
0.2186 USD |
0.2125 USD |
| 2025-01-01 |
0.2076 USD |
581,817.2700 HFT |
0.2012 USD |
0.1926 USD |
0.2077 USD |
0.2076 USD |
| 2024-12-31 |
0.2011 USD |
766,338.6700 HFT |
0.2064 USD |
0.1999 USD |
0.2121 USD |
0.2011 USD |
| 2024-12-30 |
0.2062 USD |
384,438.6200 HFT |
0.2093 USD |
0.1993 USD |
0.2147 USD |
0.2062 USD |
| 2024-12-29 |
0.2097 USD |
329,412.0500 HFT |
0.2179 USD |
0.2057 USD |
0.2185 USD |
0.2097 USD |
| 2024-12-28 |
0.2182 USD |
323,965.0200 HFT |
0.2076 USD |
0.2045 USD |
0.2209 USD |
0.2182 USD |
| 2024-12-27 |
0.2078 USD |
1,249,102.6600 HFT |
0.2050 USD |
0.2048 USD |
0.2183 USD |
0.2078 USD |
| 2024-12-26 |
0.2055 USD |
706,164.0900 HFT |
0.2228 USD |
0.2038 USD |
0.2249 USD |
0.2055 USD |
| 2024-12-25 |
0.2227 USD |
887,512.0400 HFT |
0.2280 USD |
0.2201 USD |
0.2340 USD |
0.2227 USD |
| 2024-12-24 |
0.2286 USD |
1,607,985.0200 HFT |
0.2133 USD |
0.2076 USD |
0.2347 USD |
0.2286 USD |
| 2024-12-23 |
0.2130 USD |
978,936.7500 HFT |
0.1983 USD |
0.1934 USD |
0.2171 USD |
0.2130 USD |
| 2024-12-22 |
0.1986 USD |
1,542,672.1700 HFT |
0.2008 USD |
0.1924 USD |
0.2063 USD |
0.1986 USD |
| 2024-12-21 |
0.2011 USD |
2,374,889.7800 HFT |
0.2128 USD |
0.1980 USD |
0.2245 USD |
0.2011 USD |
| 2024-12-20 |
0.2128 USD |
5,793,456.4200 HFT |
0.2140 USD |
0.1795 USD |
0.2197 USD |
0.2128 USD |
| 2024-12-19 |
0.2152 USD |
2,242,817.7100 HFT |
0.2371 USD |
0.2068 USD |
0.2425 USD |
0.2152 USD |
| 2024-12-18 |
0.2376 USD |
2,406,376.2900 HFT |
0.2581 USD |
0.2323 USD |
0.2626 USD |
0.2376 USD |
| 2024-12-17 |
0.2580 USD |
1,844,918.0700 HFT |
0.2824 USD |
0.2545 USD |
0.2824 USD |
0.2580 USD |
| 2024-12-16 |
0.2817 USD |
1,026,970.8200 HFT |
0.2905 USD |
0.2757 USD |
0.3009 USD |
0.2817 USD |
| 2024-12-15 |
0.2902 USD |
827,043.5100 HFT |
0.2819 USD |
0.2742 USD |
0.2924 USD |
0.2902 USD |
| 2024-12-14 |
0.2827 USD |
1,877,638.6100 HFT |
0.2961 USD |
0.2749 USD |
0.3018 USD |
0.2827 USD |
| 2024-12-13 |
0.2960 USD |
1,653,750.4100 HFT |
0.3039 USD |
0.2904 USD |
0.3094 USD |
0.2960 USD |
| 2024-12-12 |
0.3040 USD |
5,006,881.9600 HFT |
0.2968 USD |
0.2953 USD |
0.3221 USD |
0.3040 USD |
| 2024-12-11 |
0.2970 USD |
1,348,508.6400 HFT |
0.2583 USD |
0.2481 USD |
0.3019 USD |
0.2970 USD |
| 2024-12-10 |
0.2579 USD |
2,089,393.1500 HFT |
0.2541 USD |
0.2291 USD |
0.2631 USD |
0.2579 USD |
| 2024-12-09 |
0.2553 USD |
2,977,196.0400 HFT |
0.3056 USD |
0.2200 USD |
0.3064 USD |
0.2553 USD |
| 2024-12-08 |
0.3060 USD |
1,656,313.9700 HFT |
0.2921 USD |
0.2836 USD |
0.3075 USD |
0.3060 USD |
| 2024-12-07 |
0.2926 USD |
1,167,555.6700 HFT |
0.3043 USD |
0.2913 USD |
0.3121 USD |
0.2926 USD |
| 2024-12-06 |
0.3050 USD |
3,133,002.2400 HFT |
0.2921 USD |
0.2882 USD |
0.3219 USD |
0.3050 USD |
| 2024-12-05 |
0.2922 USD |
5,254,783.0300 HFT |
0.2953 USD |
0.2810 USD |
0.3024 USD |
0.2922 USD |
| 2024-12-04 |
0.2954 USD |
4,533,547.1400 HFT |
0.2919 USD |
0.2828 USD |
0.3055 USD |
0.2954 USD |
| 2024-12-03 |
0.2924 USD |
4,820,909.0700 HFT |
0.2662 USD |
0.2620 USD |
0.2950 USD |
0.2924 USD |
| 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 |