Crypto exchange Bithumb
Market Hifi Finance (HIFI) / KRW
Identifier on Bithumb: KRW-HIFI12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-04-24 | 416.1171 KRW | 158,842.6499 HIFI | 420.0000 KRW | 414.0000 KRW | 422.0000 KRW | 414.0000 KRW |
| 2025-04-23 | 410.4660 KRW | 402,630.7312 HIFI | 410.0000 KRW | 407.0000 KRW | 418.0000 KRW | 411.0000 KRW |
| 2025-04-22 | 408.0360 KRW | 481,964.9959 HIFI | 408.0000 KRW | 405.0000 KRW | 411.0000 KRW | 409.0000 KRW |
| 2025-04-21 | 406.6965 KRW | 470,175.8811 HIFI | 411.0000 KRW | 402.0000 KRW | 411.0000 KRW | 406.0000 KRW |
| 2025-04-20 | 415.8195 KRW | 2,731,273.1719 HIFI | 410.0000 KRW | 400.0000 KRW | 440.0000 KRW | 410.0000 KRW |
| 2025-04-19 | 404.6987 KRW | 426,740.5298 HIFI | 401.0000 KRW | 396.0000 KRW | 416.0000 KRW | 397.0000 KRW |
| 2025-04-18 | 406.4190 KRW | 736,000.8740 HIFI | 396.0000 KRW | 389.0000 KRW | 428.0000 KRW | 398.0000 KRW |
| 2025-04-17 | 406.3777 KRW | 203,358.3805 HIFI | 405.0000 KRW | 400.0000 KRW | 415.0000 KRW | 415.0000 KRW |
| 2025-04-16 | 416.6208 KRW | 215,915.3890 HIFI | 420.0000 KRW | 412.0000 KRW | 427.0000 KRW | 417.0000 KRW |
| 2025-04-15 | 427.2622 KRW | 164,010.1531 HIFI | 426.0000 KRW | 423.0000 KRW | 432.0000 KRW | 430.0000 KRW |
| 2025-04-14 | 446.8541 KRW | 954,194.5187 HIFI | 442.0000 KRW | 428.0000 KRW | 467.0000 KRW | 441.0000 KRW |
| 2025-04-13 | 449.9519 KRW | 697,967.1679 HIFI | 450.0000 KRW | 445.0000 KRW | 458.0000 KRW | 454.0000 KRW |
| 2025-04-12 | 452.5299 KRW | 1,397,542.1494 HIFI | 451.0000 KRW | 439.0000 KRW | 470.0000 KRW | 456.0000 KRW |
| 2025-04-11 | 439.1004 KRW | 505,002.5392 HIFI | 450.0000 KRW | 431.0000 KRW | 450.0000 KRW | 444.0000 KRW |
| 2025-04-10 | 447.5106 KRW | 963,293.9584 HIFI | 437.0000 KRW | 427.0000 KRW | 468.0000 KRW | 444.0000 KRW |
| 2025-04-09 | 438.8425 KRW | 201,802.2634 HIFI | 437.0000 KRW | 427.0000 KRW | 449.0000 KRW | 444.0000 KRW |
| 2025-04-08 | 430.6734 KRW | 97,358.5690 HIFI | 437.0000 KRW | 420.0000 KRW | 442.0000 KRW | 423.0000 KRW |
| 2025-04-07 | 433.1602 KRW | 507,658.7539 HIFI | 428.0000 KRW | 418.0000 KRW | 477.0000 KRW | 430.0000 KRW |
| 2025-04-06 | 479.8665 KRW | 416,963.9452 HIFI | 484.0000 KRW | 475.0000 KRW | 490.0000 KRW | 477.0000 KRW |
| 2025-04-05 | 485.6298 KRW | 1,323,816.2321 HIFI | 480.0000 KRW | 472.0000 KRW | 504.0000 KRW | 476.0000 KRW |
| 2025-04-04 | 476.5051 KRW | 413,094.2424 HIFI | 488.0000 KRW | 470.0000 KRW | 488.0000 KRW | 472.0000 KRW |
| 2025-04-03 | 503.6194 KRW | 823,363.5628 HIFI | 508.0000 KRW | 491.0000 KRW | 526.0000 KRW | 492.0000 KRW |
| 2025-04-02 | 513.0933 KRW | 2,988,332.2868 HIFI | 505.0000 KRW | 493.0000 KRW | 552.0000 KRW | 524.0000 KRW |
| 2025-04-01 | 502.8435 KRW | 606,839.8335 HIFI | 510.0000 KRW | 494.0000 KRW | 519.0000 KRW | 497.0000 KRW |
| 2025-03-31 | 497.5293 KRW | 1,178,689.4847 HIFI | 496.0000 KRW | 480.0000 KRW | 517.0000 KRW | 484.0000 KRW |
| 2025-03-30 | 515.2166 KRW | 2,067,524.4133 HIFI | 541.0000 KRW | 483.0000 KRW | 541.0000 KRW | 520.0000 KRW |
| 2025-03-29 | 601.0497 KRW | 8,182,740.0697 HIFI | 600.0000 KRW | 511.0000 KRW | 668.0000 KRW | 530.0000 KRW |
| 2025-03-28 | 637.8480 KRW | 3,742,571.2654 HIFI | 693.0000 KRW | 581.0000 KRW | 720.0000 KRW | 638.0000 KRW |
| 2025-03-27 | 490.9526 KRW | 4,505.1521 HIFI | 491.0000 KRW | 484.0000 KRW | 493.0000 KRW | 484.0000 KRW |
| 2025-03-26 | 489.5724 KRW | 117,184.5994 HIFI | 494.0000 KRW | 486.0000 KRW | 495.0000 KRW | 488.0000 KRW |
| 2025-03-25 | 498.7100 KRW | 220,695.5609 HIFI | 487.0000 KRW | 484.0000 KRW | 504.0000 KRW | 501.0000 KRW |
| 2025-03-24 | 489.5200 KRW | 105,103.7512 HIFI | 485.0000 KRW | 485.0000 KRW | 494.0000 KRW | 494.0000 KRW |
| 2025-03-23 | 479.0764 KRW | 314,588.8644 HIFI | 487.0000 KRW | 475.0000 KRW | 494.0000 KRW | 479.0000 KRW |
| 2025-03-22 | 483.1405 KRW | 60,912.7353 HIFI | 487.0000 KRW | 481.0000 KRW | 494.0000 KRW | 491.0000 KRW |
| 2025-03-21 | 493.0114 KRW | 34,489.2820 HIFI | 491.0000 KRW | 487.0000 KRW | 495.0000 KRW | 487.0000 KRW |
| 2025-03-20 | 494.4662 KRW | 168,348.0865 HIFI | 499.0000 KRW | 485.0000 KRW | 502.0000 KRW | 497.0000 KRW |
| 2025-03-19 | 509.6820 KRW | 235,542.6599 HIFI | 516.0000 KRW | 500.0000 KRW | 516.0000 KRW | 512.0000 KRW |
| 2025-03-18 | 514.8230 KRW | 29,993.0980 HIFI | 521.0000 KRW | 505.0000 KRW | 521.0000 KRW | 520.0000 KRW |
| 2025-03-17 | 512.9540 KRW | 5,450.1728 HIFI | 505.0000 KRW | 504.0000 KRW | 516.0000 KRW | 516.0000 KRW |
| 2025-03-16 | 483.1642 KRW | 16,118.6877 HIFI | 494.0000 KRW | 483.0000 KRW | 494.0000 KRW | 483.0000 KRW |
| 2025-03-15 | 504.2327 KRW | 36,453.1926 HIFI | 502.0000 KRW | 502.0000 KRW | 511.0000 KRW | 507.0000 KRW |
| 2025-03-14 | 509.1692 KRW | 31,046.0129 HIFI | 513.0000 KRW | 506.0000 KRW | 515.0000 KRW | 506.0000 KRW |
| 2025-03-13 | 479.6566 KRW | 33,366.4579 HIFI | 485.0000 KRW | 474.0000 KRW | 485.0000 KRW | 474.0000 KRW |
| 2025-03-12 | 478.4619 KRW | 6,696.0812 HIFI | 475.0000 KRW | 475.0000 KRW | 490.0000 KRW | 490.0000 KRW |
| 2025-03-11 | 479.9149 KRW | 116,148.1504 HIFI | 455.0000 KRW | 455.0000 KRW | 482.0000 KRW | 482.0000 KRW |
| 2025-03-10 | 464.7812 KRW | 54,705.4424 HIFI | 478.0000 KRW | 450.0000 KRW | 483.0000 KRW | 458.0000 KRW |
| 2025-03-09 | 479.4206 KRW | 48,451.4598 HIFI | 504.0000 KRW | 464.0000 KRW | 504.0000 KRW | 466.0000 KRW |
| 2025-03-08 | 528.5757 KRW | 11,804.0883 HIFI | 527.0000 KRW | 522.0000 KRW | 534.0000 KRW | 526.0000 KRW |
| 2025-03-07 | 548.1596 KRW | 9,230.2954 HIFI | 554.0000 KRW | 541.0000 KRW | 558.0000 KRW | 546.0000 KRW |
| 2025-03-06 | 540.1369 KRW | 28,691.0443 HIFI | 552.0000 KRW | 534.0000 KRW | 552.0000 KRW | 538.0000 KRW |
12