Identifier on Kucoin: HIFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
0.3602 USDT |
119,020.6934 HIFI |
0.3900 USDT |
0.3337 USDT |
0.3975 USDT |
0.3413 USDT |
| 2023-07-10 |
0.4088 USDT |
711,799.1378 HIFI |
0.3861 USDT |
0.3499 USDT |
0.5218 USDT |
0.3607 USDT |
| 2023-07-09 |
0.3494 USDT |
231,723.4343 HIFI |
0.2982 USDT |
0.2982 USDT |
0.4276 USDT |
0.3711 USDT |
| 2023-07-08 |
0.3006 USDT |
1,956.7232 HIFI |
0.3004 USDT |
0.2976 USDT |
0.3020 USDT |
0.2976 USDT |
| 2023-07-07 |
0.3003 USDT |
3,267.1274 HIFI |
0.2993 USDT |
0.2991 USDT |
0.3021 USDT |
0.3014 USDT |
| 2023-07-06 |
0.3040 USDT |
1,853.3228 HIFI |
0.3045 USDT |
0.2981 USDT |
0.3094 USDT |
0.3033 USDT |
| 2023-07-05 |
0.3166 USDT |
3,259.7558 HIFI |
0.3166 USDT |
0.3051 USDT |
0.3178 USDT |
0.3051 USDT |
| 2023-07-04 |
0.3148 USDT |
6,832.5476 HIFI |
0.3166 USDT |
0.3115 USDT |
0.3166 USDT |
0.3150 USDT |
| 2023-07-03 |
0.3177 USDT |
4,487.0127 HIFI |
0.3150 USDT |
0.3150 USDT |
0.3212 USDT |
0.3189 USDT |
| 2023-07-02 |
0.3141 USDT |
6,087.6094 HIFI |
0.3179 USDT |
0.3129 USDT |
0.3179 USDT |
0.3150 USDT |
| 2023-07-01 |
0.3145 USDT |
8,738.8842 HIFI |
0.3235 USDT |
0.3102 USDT |
0.3242 USDT |
0.3154 USDT |
| 2023-06-30 |
0.3219 USDT |
45,329.9390 HIFI |
0.3372 USDT |
0.3081 USDT |
0.3372 USDT |
0.3189 USDT |
| 2023-06-29 |
0.3453 USDT |
65,547.0821 HIFI |
0.3609 USDT |
0.3296 USDT |
0.3719 USDT |
0.3313 USDT |
| 2023-06-28 |
0.3690 USDT |
263,786.8421 HIFI |
0.3353 USDT |
0.3350 USDT |
0.4138 USDT |
0.3598 USDT |
| 2023-06-27 |
0.3707 USDT |
297,330.9777 HIFI |
0.3148 USDT |
0.3145 USDT |
0.4450 USDT |
0.3326 USDT |
| 2023-06-26 |
0.3348 USDT |
30,970.8263 HIFI |
0.3214 USDT |
0.3094 USDT |
0.3743 USDT |
0.3151 USDT |
| 2023-06-25 |
0.3247 USDT |
8,997.7810 HIFI |
0.3224 USDT |
0.3223 USDT |
0.3288 USDT |
0.3256 USDT |
| 2023-06-24 |
0.3252 USDT |
34,024.8860 HIFI |
0.3144 USDT |
0.3141 USDT |
0.3519 USDT |
0.3181 USDT |
| 2023-06-23 |
0.3041 USDT |
9,193.2612 HIFI |
0.3057 USDT |
0.3003 USDT |
0.3143 USDT |
0.3135 USDT |
| 2023-06-22 |
0.3040 USDT |
42,561.6807 HIFI |
0.2888 USDT |
0.2888 USDT |
0.3212 USDT |
0.3016 USDT |
| 2023-06-21 |
0.2827 USDT |
18,154.5234 HIFI |
0.2782 USDT |
0.2782 USDT |
0.2897 USDT |
0.2857 USDT |
| 2023-06-20 |
0.2642 USDT |
277,077.8257 HIFI |
0.2725 USDT |
0.2520 USDT |
0.2780 USDT |
0.2780 USDT |
| 2023-06-19 |
0.2705 USDT |
24,725.2939 HIFI |
0.2696 USDT |
0.2671 USDT |
0.2777 USDT |
0.2724 USDT |
| 2023-06-18 |
0.3099 USDT |
187,128.7606 HIFI |
0.2677 USDT |
0.2664 USDT |
0.6210 USDT |
0.2731 USDT |
| 2023-06-17 |
0.2671 USDT |
3,105.5819 HIFI |
0.2652 USDT |
0.2652 USDT |
0.2700 USDT |
0.2686 USDT |
| 2023-06-16 |
0.2598 USDT |
10,170.7355 HIFI |
0.2575 USDT |
0.2558 USDT |
0.2652 USDT |
0.2652 USDT |
| 2023-06-15 |
0.2535 USDT |
6,241.5238 HIFI |
0.2564 USDT |
0.2492 USDT |
0.2578 USDT |
0.2578 USDT |
| 2023-06-14 |
0.2661 USDT |
1,770.8933 HIFI |
0.2663 USDT |
0.2622 USDT |
0.2681 USDT |
0.2625 USDT |
| 2023-06-13 |
0.2695 USDT |
12,201.9592 HIFI |
0.2674 USDT |
0.2616 USDT |
0.2736 USDT |
0.2639 USDT |
| 2023-06-12 |
0.2655 USDT |
5,315.0750 HIFI |
0.2687 USDT |
0.2609 USDT |
0.2687 USDT |
0.2669 USDT |
| 2023-06-11 |
0.2684 USDT |
6,077.3955 HIFI |
0.2674 USDT |
0.2660 USDT |
0.2729 USDT |
0.2693 USDT |
| 2023-06-10 |
0.2739 USDT |
38,981.7698 HIFI |
0.3147 USDT |
0.2572 USDT |
0.3196 USDT |
0.2637 USDT |
| 2023-06-09 |
0.3157 USDT |
3,960.7777 HIFI |
0.3121 USDT |
0.3105 USDT |
0.3232 USDT |
0.3146 USDT |
| 2023-06-08 |
0.3089 USDT |
6,959.3543 HIFI |
0.3094 USDT |
0.3066 USDT |
0.3150 USDT |
0.3139 USDT |
| 2023-06-07 |
0.3174 USDT |
20,456.5362 HIFI |
0.3215 USDT |
0.3100 USDT |
0.3226 USDT |
0.3100 USDT |
| 2023-06-06 |
0.3113 USDT |
1,495.6066 HIFI |
0.3133 USDT |
0.3051 USDT |
0.3201 USDT |
0.3196 USDT |
| 2023-06-05 |
0.3192 USDT |
16,059.6793 HIFI |
0.3371 USDT |
0.3120 USDT |
0.3378 USDT |
0.3125 USDT |
| 2023-06-04 |
0.3389 USDT |
1,769.0058 HIFI |
0.3376 USDT |
0.3376 USDT |
0.3399 USDT |
0.3381 USDT |
| 2023-06-03 |
0.3365 USDT |
6,417.8802 HIFI |
0.3305 USDT |
0.3303 USDT |
0.3396 USDT |
0.3366 USDT |
| 2023-06-02 |
0.3304 USDT |
3,349.7179 HIFI |
0.3283 USDT |
0.3249 USDT |
0.3328 USDT |
0.3323 USDT |
| 2023-06-01 |
0.3276 USDT |
4,353.2881 HIFI |
0.3312 USDT |
0.3251 USDT |
0.3336 USDT |
0.3296 USDT |
| 2023-05-31 |
0.3303 USDT |
1,768.3397 HIFI |
0.3385 USDT |
0.3275 USDT |
0.3388 USDT |
0.3296 USDT |
| 2023-05-30 |
0.3387 USDT |
2,928.7948 HIFI |
0.3404 USDT |
0.3378 USDT |
0.3412 USDT |
0.3394 USDT |
| 2023-05-29 |
0.3432 USDT |
5,210.0809 HIFI |
0.3435 USDT |
0.3403 USDT |
0.3496 USDT |
0.3403 USDT |
| 2023-05-28 |
0.3397 USDT |
3,913.9905 HIFI |
0.3357 USDT |
0.3341 USDT |
0.3472 USDT |
0.3457 USDT |
| 2023-05-27 |
0.3328 USDT |
2,668.5111 HIFI |
0.3306 USDT |
0.3299 USDT |
0.3368 USDT |
0.3368 USDT |
| 2023-05-26 |
0.3304 USDT |
1,126.6640 HIFI |
0.3325 USDT |
0.3293 USDT |
0.3336 USDT |
0.3323 USDT |
| 2023-05-25 |
0.3322 USDT |
13,209.3705 HIFI |
0.3307 USDT |
0.3270 USDT |
0.3344 USDT |
0.3333 USDT |
| 2023-05-24 |
0.3365 USDT |
5,852.7580 HIFI |
0.3501 USDT |
0.3307 USDT |
0.3516 USDT |
0.3307 USDT |
| 2023-05-23 |
0.3505 USDT |
2,095.2631 HIFI |
0.3507 USDT |
0.3468 USDT |
0.3544 USDT |
0.3468 USDT |