Identifier on Kucoin: HIFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-29 |
0.6663 USDT |
68,828.1979 HIFI |
0.6879 USDT |
0.6434 USDT |
0.6925 USDT |
0.6598 USDT |
| 2023-09-28 |
0.6799 USDT |
63,715.8035 HIFI |
0.6867 USDT |
0.6721 USDT |
0.6927 USDT |
0.6864 USDT |
| 2023-09-27 |
0.6961 USDT |
90,657.2196 HIFI |
0.7245 USDT |
0.6632 USDT |
0.7306 USDT |
0.6808 USDT |
| 2023-09-26 |
0.7239 USDT |
83,616.1869 HIFI |
0.7271 USDT |
0.7162 USDT |
0.7357 USDT |
0.7197 USDT |
| 2023-09-25 |
0.7303 USDT |
163,803.6559 HIFI |
0.7589 USDT |
0.7157 USDT |
0.7667 USDT |
0.7284 USDT |
| 2023-09-24 |
0.7878 USDT |
511,106.6253 HIFI |
0.7202 USDT |
0.7202 USDT |
0.8449 USDT |
0.7750 USDT |
| 2023-09-23 |
0.7194 USDT |
79,459.9431 HIFI |
0.7413 USDT |
0.7061 USDT |
0.7416 USDT |
0.7183 USDT |
| 2023-09-22 |
0.7279 USDT |
218,074.3171 HIFI |
0.7370 USDT |
0.6896 USDT |
0.7622 USDT |
0.7426 USDT |
| 2023-09-21 |
0.7363 USDT |
330,633.4706 HIFI |
0.7986 USDT |
0.7149 USDT |
0.8092 USDT |
0.7335 USDT |
| 2023-09-20 |
0.8184 USDT |
331,640.0940 HIFI |
0.8902 USDT |
0.7660 USDT |
0.9052 USDT |
0.7974 USDT |
| 2023-09-19 |
0.8729 USDT |
769,385.2114 HIFI |
0.8682 USDT |
0.8400 USDT |
0.9306 USDT |
0.8761 USDT |
| 2023-09-18 |
0.8588 USDT |
1,067,145.6391 HIFI |
0.9071 USDT |
0.7998 USDT |
0.9366 USDT |
0.8676 USDT |
| 2023-09-17 |
1.2439 USDT |
1,283,354.2331 HIFI |
2.3264 USDT |
0.8586 USDT |
2.4941 USDT |
0.8820 USDT |
| 2023-09-16 |
2.1468 USDT |
896,763.6458 HIFI |
1.6008 USDT |
1.5009 USDT |
2.6300 USDT |
2.3218 USDT |
| 2023-09-15 |
1.2932 USDT |
1,410,799.0150 HIFI |
1.1295 USDT |
0.9668 USDT |
1.7460 USDT |
1.5994 USDT |
| 2023-09-14 |
0.9977 USDT |
1,440,162.7790 HIFI |
0.8035 USDT |
0.7124 USDT |
1.1724 USDT |
1.1216 USDT |
| 2023-09-13 |
0.7355 USDT |
996,505.7483 HIFI |
0.6241 USDT |
0.6173 USDT |
1.5784 USDT |
0.7871 USDT |
| 2023-09-12 |
0.6134 USDT |
510,143.5082 HIFI |
0.5831 USDT |
0.5458 USDT |
0.6816 USDT |
0.6300 USDT |
| 2023-09-11 |
0.5558 USDT |
160,371.9185 HIFI |
0.5733 USDT |
0.5251 USDT |
0.6036 USDT |
0.5551 USDT |
| 2023-09-10 |
0.5623 USDT |
898,020.4020 HIFI |
0.5111 USDT |
0.5111 USDT |
0.6423 USDT |
0.5939 USDT |
| 2023-09-09 |
0.5111 USDT |
19,830.0569 HIFI |
0.5098 USDT |
0.5031 USDT |
0.5137 USDT |
0.5118 USDT |
| 2023-09-08 |
0.5154 USDT |
32,508.2531 HIFI |
0.5207 USDT |
0.5058 USDT |
0.5492 USDT |
0.5121 USDT |
| 2023-09-07 |
0.5116 USDT |
17,794.8499 HIFI |
0.5200 USDT |
0.5032 USDT |
0.5268 USDT |
0.5155 USDT |
| 2023-09-06 |
0.5177 USDT |
66,705.7311 HIFI |
0.5130 USDT |
0.5000 USDT |
0.5335 USDT |
0.5158 USDT |
| 2023-09-05 |
0.5168 USDT |
59,129.2592 HIFI |
0.5252 USDT |
0.4933 USDT |
0.5407 USDT |
0.5088 USDT |
| 2023-09-04 |
0.5331 USDT |
217,167.2674 HIFI |
0.5264 USDT |
0.4937 USDT |
0.5959 USDT |
0.5294 USDT |
| 2023-09-03 |
0.5040 USDT |
280,079.7725 HIFI |
0.5006 USDT |
0.4392 USDT |
0.5974 USDT |
0.4834 USDT |
| 2023-09-02 |
0.4268 USDT |
88,675.9482 HIFI |
0.3900 USDT |
0.3715 USDT |
0.4876 USDT |
0.4757 USDT |
| 2023-09-01 |
0.3854 USDT |
21,030.2812 HIFI |
0.4187 USDT |
0.3734 USDT |
0.4187 USDT |
0.3864 USDT |
| 2023-08-31 |
0.4103 USDT |
8,617.7397 HIFI |
0.4092 USDT |
0.3977 USDT |
0.4229 USDT |
0.3997 USDT |
| 2023-08-30 |
0.4116 USDT |
14,209.5388 HIFI |
0.4350 USDT |
0.3978 USDT |
0.4423 USDT |
0.4071 USDT |
| 2023-08-29 |
0.4301 USDT |
61,450.9926 HIFI |
0.4413 USDT |
0.4211 USDT |
0.4455 USDT |
0.4322 USDT |
| 2023-08-28 |
0.4382 USDT |
16,997.9912 HIFI |
0.4612 USDT |
0.4309 USDT |
0.4676 USDT |
0.4335 USDT |
| 2023-08-27 |
0.4601 USDT |
39,878.5799 HIFI |
0.4430 USDT |
0.4366 USDT |
0.4788 USDT |
0.4556 USDT |
| 2023-08-26 |
0.4362 USDT |
26,469.8276 HIFI |
0.4559 USDT |
0.4211 USDT |
0.4642 USDT |
0.4336 USDT |
| 2023-08-25 |
0.4580 USDT |
100,673.4305 HIFI |
0.4276 USDT |
0.4276 USDT |
0.4868 USDT |
0.4414 USDT |
| 2023-08-24 |
0.4110 USDT |
58,323.4707 HIFI |
0.3789 USDT |
0.3789 USDT |
0.4270 USDT |
0.4161 USDT |
| 2023-08-23 |
0.3750 USDT |
22,397.8708 HIFI |
0.3681 USDT |
0.3644 USDT |
0.3826 USDT |
0.3761 USDT |
| 2023-08-22 |
0.3687 USDT |
32,848.8339 HIFI |
0.3800 USDT |
0.3629 USDT |
0.3887 USDT |
0.3714 USDT |
| 2023-08-21 |
0.3780 USDT |
26,769.9762 HIFI |
0.3646 USDT |
0.3630 USDT |
0.3896 USDT |
0.3750 USDT |
| 2023-08-20 |
0.3755 USDT |
94,276.4195 HIFI |
0.3576 USDT |
0.3535 USDT |
0.3995 USDT |
0.3657 USDT |
| 2023-08-19 |
0.3802 USDT |
423,984.7471 HIFI |
0.3752 USDT |
0.3316 USDT |
0.5000 USDT |
0.3546 USDT |
| 2023-08-18 |
0.3446 USDT |
39,171.9700 HIFI |
0.3375 USDT |
0.3237 USDT |
0.3753 USDT |
0.3700 USDT |
| 2023-08-17 |
0.3449 USDT |
24,975.6900 HIFI |
0.3254 USDT |
0.3191 USDT |
0.3707 USDT |
0.3347 USDT |
| 2023-08-16 |
0.3372 USDT |
24,158.1794 HIFI |
0.3541 USDT |
0.3257 USDT |
0.3554 USDT |
0.3290 USDT |
| 2023-08-15 |
0.3764 USDT |
16,088.7352 HIFI |
0.3675 USDT |
0.3633 USDT |
0.3928 USDT |
0.3646 USDT |
| 2023-08-14 |
0.3784 USDT |
26,584.4519 HIFI |
0.3776 USDT |
0.3664 USDT |
0.3934 USDT |
0.3670 USDT |
| 2023-08-13 |
0.3762 USDT |
45,788.2412 HIFI |
0.3459 USDT |
0.3430 USDT |
0.3980 USDT |
0.3896 USDT |
| 2023-08-12 |
0.3578 USDT |
43,483.6759 HIFI |
0.3274 USDT |
0.3270 USDT |
0.3697 USDT |
0.3475 USDT |
| 2023-08-11 |
0.3231 USDT |
439.4446 HIFI |
0.3189 USDT |
0.3186 USDT |
0.3286 USDT |
0.3264 USDT |