Identifier on Coinbase Pro: HFT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
0.0906 USD |
24,060,643.9400 HFT |
0.0799 USD |
0.0796 USD |
0.0906 USD |
0.0906 USD |
| 2025-07-26 |
0.0803 USD |
8,820,034.9900 HFT |
0.0822 USD |
0.0794 USD |
0.0829 USD |
0.0803 USD |
| 2025-07-25 |
0.0824 USD |
20,216,560.7600 HFT |
0.0766 USD |
0.0736 USD |
0.0845 USD |
0.0824 USD |
| 2025-07-24 |
0.0754 USD |
19,187,150.2500 HFT |
0.0811 USD |
0.0712 USD |
0.0815 USD |
0.0754 USD |
| 2025-07-23 |
0.0820 USD |
24,971,122.9700 HFT |
0.0870 USD |
0.0767 USD |
0.0883 USD |
0.0820 USD |
| 2025-07-22 |
0.0864 USD |
17,409,391.6700 HFT |
0.0863 USD |
0.0800 USD |
0.0872 USD |
0.0864 USD |
| 2025-07-21 |
0.0864 USD |
15,182,232.3300 HFT |
0.0836 USD |
0.0823 USD |
0.0893 USD |
0.0864 USD |
| 2025-07-20 |
0.0840 USD |
13,336,655.9000 HFT |
0.0801 USD |
0.0784 USD |
0.0852 USD |
0.0840 USD |
| 2025-07-19 |
0.0804 USD |
10,886,761.3600 HFT |
0.0798 USD |
0.0759 USD |
0.0813 USD |
0.0804 USD |
| 2025-07-18 |
0.0789 USD |
15,797,651.5900 HFT |
0.0808 USD |
0.0766 USD |
0.0843 USD |
0.0789 USD |
| 2025-07-17 |
0.0812 USD |
19,945,084.4800 HFT |
0.0836 USD |
0.0778 USD |
0.0852 USD |
0.0812 USD |
| 2025-07-16 |
0.0860 USD |
40,919,975.0200 HFT |
0.0923 USD |
0.0817 USD |
0.0924 USD |
0.0860 USD |
| 2025-07-15 |
0.0954 USD |
75,611,740.3900 HFT |
0.0776 USD |
0.0764 USD |
0.1015 USD |
0.0954 USD |
| 2025-07-14 |
0.0767 USD |
18,996,790.0700 HFT |
0.0800 USD |
0.0746 USD |
0.0836 USD |
0.0767 USD |
| 2025-07-13 |
0.0806 USD |
15,514,549.5200 HFT |
0.0804 USD |
0.0787 USD |
0.0823 USD |
0.0806 USD |
| 2025-07-12 |
0.0807 USD |
14,181,302.6000 HFT |
0.0843 USD |
0.0793 USD |
0.0847 USD |
0.0807 USD |
| 2025-07-11 |
0.0911 USD |
28,212,765.2000 HFT |
0.0905 USD |
0.0884 USD |
0.0943 USD |
0.0911 USD |
| 2025-07-10 |
0.0913 USD |
19,707,649.1200 HFT |
0.0902 USD |
0.0843 USD |
0.0920 USD |
0.0913 USD |
| 2025-07-09 |
0.0905 USD |
18,879,466.3000 HFT |
0.0886 USD |
0.0858 USD |
0.0925 USD |
0.0905 USD |
| 2025-07-08 |
0.0876 USD |
25,574,357.1800 HFT |
0.0921 USD |
0.0852 USD |
0.0944 USD |
0.0876 USD |
| 2025-07-07 |
0.0897 USD |
30,533,417.9700 HFT |
0.0966 USD |
0.0860 USD |
0.0990 USD |
0.0897 USD |
| 2025-07-06 |
0.0994 USD |
22,951,182.1800 HFT |
0.1076 USD |
0.0962 USD |
0.1097 USD |
0.0994 USD |
| 2025-07-05 |
0.1078 USD |
29,081,119.5800 HFT |
0.1099 USD |
0.1038 USD |
0.1145 USD |
0.1078 USD |
| 2025-07-04 |
0.1108 USD |
48,511,691.7000 HFT |
0.1283 USD |
0.1093 USD |
0.1283 USD |
0.1108 USD |
| 2025-07-03 |
0.1259 USD |
86,287,862.4200 HFT |
0.1368 USD |
0.1168 USD |
0.1381 USD |
0.1259 USD |
| 2025-07-02 |
0.1476 USD |
151,993,549.3600 HFT |
0.1349 USD |
0.1214 USD |
0.1680 USD |
0.1476 USD |
| 2025-07-01 |
0.1309 USD |
279,829,132.5100 HFT |
0.1289 USD |
0.1123 USD |
0.1529 USD |
0.1309 USD |
| 2025-06-30 |
0.1318 USD |
144,818,547.4300 HFT |
0.0693 USD |
0.0672 USD |
0.1338 USD |
0.1318 USD |
| 2025-06-29 |
0.0645 USD |
16,786,910.7300 HFT |
0.0567 USD |
0.0562 USD |
0.0665 USD |
0.0645 USD |
| 2025-06-28 |
0.0562 USD |
5,460,674.5700 HFT |
0.0519 USD |
0.0512 USD |
0.0568 USD |
0.0562 USD |
| 2025-06-27 |
0.0509 USD |
3,478,487.7700 HFT |
0.0518 USD |
0.0501 USD |
0.0545 USD |
0.0509 USD |
| 2025-06-26 |
0.0519 USD |
6,077,839.7500 HFT |
0.0525 USD |
0.0504 USD |
0.0649 USD |
0.0519 USD |
| 2025-06-25 |
0.0536 USD |
6,058,487.2500 HFT |
0.0554 USD |
0.0526 USD |
0.0566 USD |
0.0536 USD |
| 2025-06-24 |
0.0554 USD |
3,742,529.9000 HFT |
0.0526 USD |
0.0523 USD |
0.0555 USD |
0.0554 USD |
| 2025-06-23 |
0.0507 USD |
9,369,184.9600 HFT |
0.0459 USD |
0.0459 USD |
0.0509 USD |
0.0507 USD |
| 2025-06-22 |
0.0437 USD |
4,656,610.3800 HFT |
0.0483 USD |
0.0434 USD |
0.0488 USD |
0.0437 USD |
| 2025-06-21 |
0.0478 USD |
2,838,765.5000 HFT |
0.0520 USD |
0.0468 USD |
0.0528 USD |
0.0478 USD |
| 2025-06-20 |
0.0524 USD |
4,110,073.4400 HFT |
0.0520 USD |
0.0506 USD |
0.0546 USD |
0.0524 USD |
| 2025-06-19 |
0.0519 USD |
3,407,875.4200 HFT |
0.0512 USD |
0.0506 USD |
0.0530 USD |
0.0519 USD |
| 2025-06-18 |
0.0494 USD |
1,826,620.8500 HFT |
0.0514 USD |
0.0487 USD |
0.0523 USD |
0.0494 USD |
| 2025-06-17 |
0.0536 USD |
3,814,766.3100 HFT |
0.0544 USD |
0.0534 USD |
0.0553 USD |
0.0536 USD |
| 2025-06-16 |
0.0577 USD |
3,885,907.7500 HFT |
0.0540 USD |
0.0531 USD |
0.0577 USD |
0.0577 USD |
| 2025-06-15 |
0.0538 USD |
2,408,034.2800 HFT |
0.0525 USD |
0.0524 USD |
0.0543 USD |
0.0538 USD |
| 2025-06-14 |
0.0525 USD |
2,123,716.3200 HFT |
0.0536 USD |
0.0523 USD |
0.0539 USD |
0.0525 USD |
| 2025-06-13 |
0.0532 USD |
10,918,268.3500 HFT |
0.0555 USD |
0.0510 USD |
0.0556 USD |
0.0532 USD |
| 2025-06-12 |
0.0580 USD |
8,265,496.6600 HFT |
0.0616 USD |
0.0573 USD |
0.0616 USD |
0.0580 USD |
| 2025-06-11 |
0.0612 USD |
8,017,499.0900 HFT |
0.0666 USD |
0.0611 USD |
0.0671 USD |
0.0612 USD |
| 2025-06-10 |
0.0635 USD |
1,586,289.0400 HFT |
0.0634 USD |
0.0617 USD |
0.0638 USD |
0.0635 USD |
| 2025-06-09 |
0.0635 USD |
10,979,926.8300 HFT |
0.0588 USD |
0.0584 USD |
0.0646 USD |
0.0635 USD |
| 2025-06-08 |
0.0588 USD |
2,862,942.0200 HFT |
0.0574 USD |
0.0560 USD |
0.0598 USD |
0.0588 USD |