Identifier on Kucoin: HIFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.5203 USDT |
30,151.4778 HIFI |
0.4981 USDT |
0.4981 USDT |
0.5354 USDT |
0.5238 USDT |
| 2024-12-21 |
0.5248 USDT |
17,277.9493 HIFI |
0.5290 USDT |
0.5000 USDT |
0.5540 USDT |
0.5047 USDT |
| 2024-12-20 |
0.4885 USDT |
40,959.9795 HIFI |
0.5044 USDT |
0.4531 USDT |
0.5313 USDT |
0.5183 USDT |
| 2024-12-19 |
0.5134 USDT |
40,861.2737 HIFI |
0.5400 USDT |
0.4882 USDT |
0.5477 USDT |
0.4961 USDT |
| 2024-12-18 |
0.5828 USDT |
7,096.6446 HIFI |
0.5900 USDT |
0.5758 USDT |
0.6015 USDT |
0.5858 USDT |
| 2024-12-17 |
0.6210 USDT |
4,772.4862 HIFI |
0.6375 USDT |
0.6037 USDT |
0.6375 USDT |
0.6245 USDT |
| 2024-12-16 |
0.6507 USDT |
17,751.3784 HIFI |
0.6614 USDT |
0.6209 USDT |
0.6826 USDT |
0.6490 USDT |
| 2024-12-15 |
0.6378 USDT |
12,132.7638 HIFI |
0.6402 USDT |
0.6260 USDT |
0.6618 USDT |
0.6616 USDT |
| 2024-12-14 |
0.6578 USDT |
17,138.1655 HIFI |
0.6834 USDT |
0.6342 USDT |
0.6875 USDT |
0.6396 USDT |
| 2024-12-13 |
0.6777 USDT |
24,078.2799 HIFI |
0.6906 USDT |
0.6660 USDT |
0.6940 USDT |
0.6848 USDT |
| 2024-12-12 |
0.6929 USDT |
15,858.8707 HIFI |
0.6600 USDT |
0.6586 USDT |
0.7081 USDT |
0.6761 USDT |
| 2024-12-11 |
0.6268 USDT |
15,630.2450 HIFI |
0.6218 USDT |
0.5904 USDT |
0.6718 USDT |
0.6678 USDT |
| 2024-12-10 |
0.6138 USDT |
42,421.2732 HIFI |
0.6574 USDT |
0.5741 USDT |
0.6638 USDT |
0.5883 USDT |
| 2024-12-09 |
0.7646 USDT |
49,189.5082 HIFI |
0.8064 USDT |
0.6859 USDT |
0.8270 USDT |
0.6948 USDT |
| 2024-12-08 |
0.8073 USDT |
89,492.9567 HIFI |
0.7936 USDT |
0.7853 USDT |
0.8442 USDT |
0.7905 USDT |
| 2024-12-07 |
0.7952 USDT |
21,233.5435 HIFI |
0.8061 USDT |
0.7768 USDT |
0.8090 USDT |
0.7796 USDT |
| 2024-12-06 |
0.7902 USDT |
75,308.1707 HIFI |
0.7721 USDT |
0.7574 USDT |
0.8227 USDT |
0.8040 USDT |
| 2024-12-05 |
0.7892 USDT |
62,400.8053 HIFI |
0.8062 USDT |
0.7612 USDT |
0.8062 USDT |
0.7787 USDT |
| 2024-12-04 |
0.8046 USDT |
95,744.4671 HIFI |
0.8130 USDT |
0.7669 USDT |
0.8298 USDT |
0.8177 USDT |
| 2024-12-03 |
0.7765 USDT |
282,324.7946 HIFI |
0.7172 USDT |
0.7135 USDT |
0.8262 USDT |
0.8238 USDT |
| 2024-12-02 |
0.7097 USDT |
39,443.1696 HIFI |
0.7384 USDT |
0.6686 USDT |
0.7410 USDT |
0.7140 USDT |
| 2024-12-01 |
0.7295 USDT |
40,662.1060 HIFI |
0.7399 USDT |
0.7087 USDT |
0.7431 USDT |
0.7375 USDT |
| 2024-11-30 |
0.7311 USDT |
36,199.9803 HIFI |
0.7417 USDT |
0.7185 USDT |
0.7479 USDT |
0.7362 USDT |
| 2024-11-29 |
0.7270 USDT |
37,817.7720 HIFI |
0.7447 USDT |
0.7093 USDT |
0.7447 USDT |
0.7291 USDT |
| 2024-11-28 |
0.7270 USDT |
96,394.9651 HIFI |
0.7258 USDT |
0.6978 USDT |
0.7555 USDT |
0.7468 USDT |
| 2024-11-27 |
0.6961 USDT |
71,030.2045 HIFI |
0.7221 USDT |
0.6774 USDT |
0.7221 USDT |
0.7099 USDT |
| 2024-11-26 |
0.6731 USDT |
209,808.3834 HIFI |
0.6439 USDT |
0.6283 USDT |
0.7261 USDT |
0.7200 USDT |
| 2024-11-25 |
0.6609 USDT |
105,985.9057 HIFI |
0.6428 USDT |
0.6250 USDT |
0.6818 USDT |
0.6400 USDT |
| 2024-11-24 |
0.6151 USDT |
56,027.3399 HIFI |
0.6200 USDT |
0.5746 USDT |
0.6456 USDT |
0.6200 USDT |
| 2024-11-23 |
0.6078 USDT |
61,731.0152 HIFI |
0.5922 USDT |
0.5800 USDT |
0.6281 USDT |
0.6080 USDT |
| 2024-11-22 |
0.5712 USDT |
24,122.2699 HIFI |
0.5709 USDT |
0.5600 USDT |
0.5833 USDT |
0.5823 USDT |
| 2024-11-21 |
0.5672 USDT |
22,992.5481 HIFI |
0.5612 USDT |
0.5423 USDT |
0.5904 USDT |
0.5841 USDT |
| 2024-11-20 |
0.5759 USDT |
46,651.8499 HIFI |
0.5973 USDT |
0.5491 USDT |
0.5973 USDT |
0.5634 USDT |
| 2024-11-19 |
0.6162 USDT |
139,772.4293 HIFI |
0.5998 USDT |
0.5900 USDT |
0.6417 USDT |
0.5933 USDT |
| 2024-11-18 |
0.5793 USDT |
56,599.2140 HIFI |
0.5494 USDT |
0.5494 USDT |
0.5883 USDT |
0.5787 USDT |
| 2024-11-17 |
0.5665 USDT |
61,689.9400 HIFI |
0.5900 USDT |
0.5400 USDT |
0.5900 USDT |
0.5420 USDT |
| 2024-11-16 |
0.5726 USDT |
88,884.1331 HIFI |
0.5487 USDT |
0.5461 USDT |
0.5907 USDT |
0.5877 USDT |
| 2024-11-15 |
0.5306 USDT |
35,471.1543 HIFI |
0.5193 USDT |
0.5088 USDT |
0.5497 USDT |
0.5485 USDT |
| 2024-11-14 |
0.5460 USDT |
51,795.3937 HIFI |
0.5575 USDT |
0.5170 USDT |
0.5722 USDT |
0.5353 USDT |
| 2024-11-13 |
0.5659 USDT |
118,043.3677 HIFI |
0.5659 USDT |
0.5355 USDT |
0.6079 USDT |
0.5696 USDT |
| 2024-11-12 |
0.5963 USDT |
233,103.8018 HIFI |
0.5756 USDT |
0.5383 USDT |
0.6568 USDT |
0.5607 USDT |
| 2024-11-11 |
0.5419 USDT |
233,875.0685 HIFI |
0.5415 USDT |
0.4864 USDT |
0.5744 USDT |
0.5724 USDT |
| 2024-11-10 |
0.5342 USDT |
63,781.7993 HIFI |
0.5163 USDT |
0.5096 USDT |
0.5600 USDT |
0.5494 USDT |
| 2024-11-09 |
0.5016 USDT |
34,324.0990 HIFI |
0.4990 USDT |
0.4892 USDT |
0.5092 USDT |
0.4960 USDT |
| 2024-11-08 |
0.4949 USDT |
49,788.4092 HIFI |
0.5063 USDT |
0.4834 USDT |
0.5063 USDT |
0.5000 USDT |
| 2024-11-07 |
0.5051 USDT |
52,203.7526 HIFI |
0.4960 USDT |
0.4909 USDT |
0.5125 USDT |
0.5104 USDT |
| 2024-11-06 |
0.4678 USDT |
77,030.2783 HIFI |
0.4600 USDT |
0.4500 USDT |
0.4822 USDT |
0.4788 USDT |
| 2024-11-05 |
0.4476 USDT |
15,502.5630 HIFI |
0.4298 USDT |
0.4298 USDT |
0.4537 USDT |
0.4509 USDT |
| 2024-11-04 |
0.4371 USDT |
9,953.3074 HIFI |
0.4393 USDT |
0.4326 USDT |
0.4482 USDT |
0.4335 USDT |
| 2024-11-03 |
0.4476 USDT |
23,851.6055 HIFI |
0.4639 USDT |
0.4271 USDT |
0.4698 USDT |
0.4432 USDT |