Identifier on Binance: HIFIUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-30 |
0.5179 USDT |
3,191,146.9000 |
0.5409 USDT |
0.4943 USDT |
0.5007 USDT |
0.5002 USDT |
| 2024-09-29 |
0.5354 USDT |
4,673,810.5000 |
0.5289 USDT |
0.5158 USDT |
0.5256 USDT |
0.5438 USDT |
| 2024-09-28 |
0.5332 USDT |
2,844,563.2000 |
0.5432 USDT |
0.5168 USDT |
0.5283 USDT |
0.5301 USDT |
| 2024-09-27 |
0.5410 USDT |
5,356,937.9000 |
0.5400 USDT |
0.5265 USDT |
0.5320 USDT |
0.5425 USDT |
| 2024-09-26 |
0.5405 USDT |
9,396,809.5000 |
0.5385 USDT |
0.5233 USDT |
0.5317 USDT |
0.5376 USDT |
| 2024-09-25 |
0.5361 USDT |
18,688,629.1000 |
0.4953 USDT |
0.4919 USDT |
0.4994 USDT |
0.5542 USDT |
| 2024-09-24 |
0.4883 USDT |
4,241,764.2000 |
0.4990 USDT |
0.4739 USDT |
0.4807 USDT |
0.4973 USDT |
| 2024-09-23 |
0.4951 USDT |
3,938,435.1000 |
0.4894 USDT |
0.4733 USDT |
0.4918 USDT |
0.4981 USDT |
| 2024-09-22 |
0.4924 USDT |
2,979,722.6000 |
0.5162 USDT |
0.4802 USDT |
0.4852 USDT |
0.4841 USDT |
| 2024-09-21 |
0.4992 USDT |
6,444,289.5000 |
0.5062 USDT |
0.4816 USDT |
0.4868 USDT |
0.5066 USDT |
| 2024-09-20 |
0.5033 USDT |
26,734,477.9000 |
0.4588 USDT |
0.4588 USDT |
0.4883 USDT |
0.5034 USDT |
| 2024-09-19 |
0.4555 USDT |
2,574,447.9000 |
0.4455 USDT |
0.4412 USDT |
0.4466 USDT |
0.4584 USDT |
| 2024-09-18 |
0.4327 USDT |
2,456,436.6000 |
0.4354 USDT |
0.4133 USDT |
0.4219 USDT |
0.4384 USDT |
| 2024-09-17 |
0.4357 USDT |
2,996,129.7000 |
0.4186 USDT |
0.4185 USDT |
0.4210 USDT |
0.4356 USDT |
| 2024-09-16 |
0.4220 USDT |
1,410,357.9000 |
0.4247 USDT |
0.4128 USDT |
0.4167 USDT |
0.4157 USDT |
| 2024-09-15 |
0.4388 USDT |
1,214,937.8000 |
0.4449 USDT |
0.4246 USDT |
0.4286 USDT |
0.4262 USDT |
| 2024-09-14 |
0.4464 USDT |
964,763.6000 |
0.4508 USDT |
0.4416 USDT |
0.4451 USDT |
0.4456 USDT |
| 2024-09-13 |
0.4453 USDT |
1,680,587.8000 |
0.4429 USDT |
0.4389 USDT |
0.4432 USDT |
0.4492 USDT |
| 2024-09-12 |
0.4373 USDT |
1,459,570.0000 |
0.4312 USDT |
0.4297 USDT |
0.4355 USDT |
0.4430 USDT |
| 2024-09-11 |
0.4274 USDT |
1,376,936.7000 |
0.4340 USDT |
0.4188 USDT |
0.4240 USDT |
0.4312 USDT |
| 2024-09-10 |
0.4280 USDT |
1,872,960.0000 |
0.4267 USDT |
0.4219 USDT |
0.4245 USDT |
0.4342 USDT |
| 2024-09-09 |
0.4218 USDT |
1,640,937.7000 |
0.4094 USDT |
0.4083 USDT |
0.4118 USDT |
0.4273 USDT |
| 2024-09-08 |
0.4061 USDT |
1,266,104.6000 |
0.3987 USDT |
0.3968 USDT |
0.3999 USDT |
0.4124 USDT |
| 2024-09-07 |
0.3969 USDT |
1,139,873.9000 |
0.3927 USDT |
0.3886 USDT |
0.3904 USDT |
0.3972 USDT |
| 2024-09-06 |
0.3999 USDT |
2,462,709.4000 |
0.4050 USDT |
0.3786 USDT |
0.3896 USDT |
0.3917 USDT |
| 2024-09-05 |
0.4110 USDT |
1,407,269.6000 |
0.4200 USDT |
0.3993 USDT |
0.4026 USDT |
0.4052 USDT |
| 2024-09-04 |
0.4105 USDT |
1,795,172.9000 |
0.4115 USDT |
0.3880 USDT |
0.4063 USDT |
0.4200 USDT |
| 2024-09-03 |
0.4306 USDT |
2,163,135.7000 |
0.4361 USDT |
0.4158 USDT |
0.4169 USDT |
0.4158 USDT |
| 2024-09-02 |
0.4219 USDT |
1,845,630.1000 |
0.4086 USDT |
0.4064 USDT |
0.4125 USDT |
0.4354 USDT |
| 2024-09-01 |
0.4208 USDT |
3,037,274.3000 |
0.4329 USDT |
0.4094 USDT |
0.4207 USDT |
0.4099 USDT |
| 2024-08-31 |
0.4366 USDT |
963,670.1000 |
0.4405 USDT |
0.4278 USDT |
0.4302 USDT |
0.4331 USDT |
| 2024-08-30 |
0.4381 USDT |
3,052,657.7000 |
0.4407 USDT |
0.4149 USDT |
0.4277 USDT |
0.4400 USDT |
| 2024-08-29 |
0.4458 USDT |
1,675,658.1000 |
0.4382 USDT |
0.4341 USDT |
0.4404 USDT |
0.4398 USDT |
| 2024-08-28 |
0.4432 USDT |
2,179,953.0000 |
0.4464 USDT |
0.4246 USDT |
0.4381 USDT |
0.4379 USDT |
| 2024-08-27 |
0.4607 USDT |
2,370,138.8000 |
0.4746 USDT |
0.4305 USDT |
0.4470 USDT |
0.4467 USDT |
| 2024-08-26 |
0.4883 USDT |
2,769,196.3000 |
0.4938 USDT |
0.4721 USDT |
0.4769 USDT |
0.4772 USDT |
| 2024-08-25 |
0.4988 USDT |
2,753,463.8000 |
0.5131 USDT |
0.4839 USDT |
0.4938 USDT |
0.4998 USDT |
| 2024-08-24 |
0.5200 USDT |
6,077,539.0000 |
0.5158 USDT |
0.5032 USDT |
0.5116 USDT |
0.5111 USDT |
| 2024-08-23 |
0.5004 USDT |
7,138,972.3000 |
0.4892 USDT |
0.4879 USDT |
0.4947 USDT |
0.5165 USDT |
| 2024-08-22 |
0.4827 USDT |
13,367,035.9000 |
0.4622 USDT |
0.4556 USDT |
0.4608 USDT |
0.4896 USDT |
| 2024-08-21 |
0.4605 USDT |
7,147,631.0000 |
0.4509 USDT |
0.4424 USDT |
0.4498 USDT |
0.4635 USDT |
| 2024-08-20 |
0.4550 USDT |
4,572,892.2000 |
0.4466 USDT |
0.4411 USDT |
0.4482 USDT |
0.4513 USDT |
| 2024-08-19 |
0.4424 USDT |
4,948,983.0000 |
0.4467 USDT |
0.4319 USDT |
0.4404 USDT |
0.4460 USDT |
| 2024-08-18 |
0.4596 USDT |
14,367,431.5000 |
0.4367 USDT |
0.4320 USDT |
0.4415 USDT |
0.4479 USDT |
| 2024-08-17 |
0.4301 USDT |
3,241,109.3000 |
0.4225 USDT |
0.4182 USDT |
0.4218 USDT |
0.4315 USDT |
| 2024-08-16 |
0.4223 USDT |
2,589,387.4000 |
0.4298 USDT |
0.4081 USDT |
0.4175 USDT |
0.4224 USDT |
| 2024-08-15 |
0.4308 USDT |
2,020,841.6000 |
0.4373 USDT |
0.4114 USDT |
0.4249 USDT |
0.4314 USDT |
| 2024-08-14 |
0.4424 USDT |
2,253,653.0000 |
0.4515 USDT |
0.4287 USDT |
0.4359 USDT |
0.4361 USDT |
| 2024-08-13 |
0.4475 USDT |
2,255,369.9000 |
0.4517 USDT |
0.4339 USDT |
0.4390 USDT |
0.4512 USDT |
| 2024-08-12 |
0.4359 USDT |
3,289,747.4000 |
0.4264 USDT |
0.4154 USDT |
0.4305 USDT |
0.4483 USDT |