Crypto exchange Kucoin

Market Hifi Finance (HIFI) / Tether (USDT)

Identifier on Kucoin: HIFI-USDT
123...1213
Date Price Volume Open Low High Close
2024-12-23 0.5195 USDT 4,616.6284 HIFI 0.5237 USDT 0.5140 USDT 0.5264 USDT 0.5184 USDT
2024-12-22 0.5230 USDT 41,655.9689 HIFI 0.4981 USDT 0.4981 USDT 0.5447 USDT 0.5307 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
123...1213