Identifier on Kucoin: HIFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.5747 USDT |
6,744.3062 HIFI |
0.5709 USDT |
0.5686 USDT |
0.5822 USDT |
0.5730 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 |
| 2024-11-02 |
0.4740 USDT |
11,684.4925 HIFI |
0.4716 USDT |
0.4615 USDT |
0.4815 USDT |
0.4652 USDT |
| 2024-11-01 |
0.4720 USDT |
11,602.5762 HIFI |
0.4770 USDT |
0.4653 USDT |
0.4875 USDT |
0.4740 USDT |
| 2024-10-31 |
0.4951 USDT |
27,791.6628 HIFI |
0.5006 USDT |
0.4727 USDT |
0.5123 USDT |
0.4739 USDT |
| 2024-10-30 |
0.5055 USDT |
36,231.0949 HIFI |
0.5114 USDT |
0.4976 USDT |
0.5114 USDT |
0.4992 USDT |
| 2024-10-29 |
0.5021 USDT |
42,464.9175 HIFI |
0.4976 USDT |
0.4943 USDT |
0.5131 USDT |
0.5052 USDT |
| 2024-10-28 |
0.4854 USDT |
42,083.0813 HIFI |
0.4956 USDT |
0.4773 USDT |
0.5019 USDT |
0.4866 USDT |
| 2024-10-27 |
0.4914 USDT |
106,479.4660 HIFI |
0.4750 USDT |
0.4750 USDT |
0.5080 USDT |
0.4921 USDT |
| 2024-10-26 |
0.4760 USDT |
34,136.0942 HIFI |
0.4738 USDT |
0.4628 USDT |
0.4837 USDT |
0.4743 USDT |
| 2024-10-25 |
0.5185 USDT |
9,937.2218 HIFI |
0.5302 USDT |
0.5048 USDT |
0.5302 USDT |
0.5163 USDT |
| 2024-10-24 |
0.5274 USDT |
27,589.5803 HIFI |
0.5316 USDT |
0.5150 USDT |
0.5334 USDT |
0.5315 USDT |
| 2024-10-23 |
0.5303 USDT |
50,165.4502 HIFI |
0.5509 USDT |
0.5148 USDT |
0.5509 USDT |
0.5277 USDT |
| 2024-10-22 |
0.5505 USDT |
45,066.2950 HIFI |
0.5377 USDT |
0.5340 USDT |
0.5593 USDT |
0.5490 USDT |
| 2024-10-21 |
0.5477 USDT |
38,745.7489 HIFI |
0.5665 USDT |
0.5339 USDT |
0.5665 USDT |
0.5396 USDT |
| 2024-10-20 |
0.5760 USDT |
84,853.5362 HIFI |
0.5863 USDT |
0.5587 USDT |
0.6076 USDT |
0.5643 USDT |
| 2024-10-19 |
0.5863 USDT |
387,469.3801 HIFI |
0.5379 USDT |
0.5282 USDT |
0.6161 USDT |
0.6039 USDT |
| 2024-10-18 |
0.5280 USDT |
73,044.3626 HIFI |
0.4987 USDT |
0.4977 USDT |
0.5428 USDT |
0.5343 USDT |
| 2024-10-17 |
0.4981 USDT |
12,764.6708 HIFI |
0.5135 USDT |
0.4896 USDT |
0.5135 USDT |
0.4952 USDT |
| 2024-10-16 |
0.5126 USDT |
18,646.7109 HIFI |
0.5248 USDT |
0.5066 USDT |
0.5248 USDT |
0.5130 USDT |
| 2024-10-15 |
0.5196 USDT |
44,411.8184 HIFI |
0.5349 USDT |
0.5010 USDT |
0.5354 USDT |
0.5243 USDT |
| 2024-10-14 |
0.5279 USDT |
52,454.6384 HIFI |
0.5049 USDT |
0.4986 USDT |
0.5387 USDT |
0.5356 USDT |
| 2024-10-13 |
0.5203 USDT |
34,406.6390 HIFI |
0.5246 USDT |
0.4960 USDT |
0.5408 USDT |
0.5021 USDT |
| 2024-10-12 |
0.5348 USDT |
171,828.2895 HIFI |
0.5102 USDT |
0.5043 USDT |
0.5513 USDT |
0.5259 USDT |
| 2024-10-11 |
0.5217 USDT |
155,816.4850 HIFI |
0.4697 USDT |
0.4679 USDT |
0.5803 USDT |
0.5093 USDT |
| 2024-10-10 |
0.4642 USDT |
2,001.8091 HIFI |
0.4625 USDT |
0.4561 USDT |
0.4676 USDT |
0.4614 USDT |
| 2024-10-09 |
0.4687 USDT |
5,347.5286 HIFI |
0.4726 USDT |
0.4604 USDT |
0.4784 USDT |
0.4604 USDT |
| 2024-10-08 |
0.4730 USDT |
9,295.4976 HIFI |
0.4725 USDT |
0.4621 USDT |
0.4839 USDT |
0.4672 USDT |
| 2024-10-07 |
0.4812 USDT |
47,217.8099 HIFI |
0.4918 USDT |
0.4420 USDT |
0.4968 USDT |
0.4859 USDT |
| 2024-10-06 |
0.4815 USDT |
8,923.2400 HIFI |
0.4824 USDT |
0.4744 USDT |
0.4929 USDT |
0.4907 USDT |
| 2024-10-05 |
0.4822 USDT |
18,385.7112 HIFI |
0.4666 USDT |
0.4666 USDT |
0.4961 USDT |
0.4800 USDT |
| 2024-10-04 |
0.4539 USDT |
7,958.3562 HIFI |
0.4426 USDT |
0.4414 USDT |
0.4600 USDT |
0.4600 USDT |