Identifier on Kucoin: HIFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-22 |
0.3437 USDT |
20,914.7519 HIFI |
0.3518 USDT |
0.3423 USDT |
0.3518 USDT |
0.3480 USDT |
| 2023-05-21 |
0.3565 USDT |
2,550.7556 HIFI |
0.3598 USDT |
0.3519 USDT |
0.3598 USDT |
0.3538 USDT |
| 2023-05-20 |
0.3597 USDT |
4,070.7968 HIFI |
0.3606 USDT |
0.3571 USDT |
0.3609 USDT |
0.3597 USDT |
| 2023-05-19 |
0.3608 USDT |
777.8715 HIFI |
0.3601 USDT |
0.3584 USDT |
0.3623 USDT |
0.3603 USDT |
| 2023-05-18 |
0.3596 USDT |
37,100.7210 HIFI |
0.3626 USDT |
0.3551 USDT |
0.3634 USDT |
0.3551 USDT |
| 2023-05-17 |
0.3627 USDT |
33,351.9376 HIFI |
0.3579 USDT |
0.3548 USDT |
0.3737 USDT |
0.3631 USDT |
| 2023-05-16 |
0.3585 USDT |
8,462.5045 HIFI |
0.3580 USDT |
0.3544 USDT |
0.3631 USDT |
0.3584 USDT |
| 2023-05-15 |
0.3577 USDT |
1,447.6426 HIFI |
0.3544 USDT |
0.3531 USDT |
0.3589 USDT |
0.3578 USDT |
| 2023-05-14 |
0.3555 USDT |
833.5293 HIFI |
0.3546 USDT |
0.3544 USDT |
0.3568 USDT |
0.3562 USDT |
| 2023-05-13 |
0.3569 USDT |
953.9133 HIFI |
0.3557 USDT |
0.3549 USDT |
0.3582 USDT |
0.3555 USDT |
| 2023-05-12 |
0.3512 USDT |
19,015.1066 HIFI |
0.3682 USDT |
0.3397 USDT |
0.3682 USDT |
0.3580 USDT |
| 2023-05-11 |
0.3680 USDT |
7,823.2611 HIFI |
0.3693 USDT |
0.3612 USDT |
0.3793 USDT |
0.3665 USDT |
| 2023-05-10 |
0.3649 USDT |
12,013.3882 HIFI |
0.3643 USDT |
0.3582 USDT |
0.3725 USDT |
0.3652 USDT |
| 2023-05-09 |
0.3637 USDT |
8,199.8348 HIFI |
0.3601 USDT |
0.3601 USDT |
0.3673 USDT |
0.3658 USDT |
| 2023-05-08 |
0.3629 USDT |
24,388.5990 HIFI |
0.3806 USDT |
0.3537 USDT |
0.3806 USDT |
0.3569 USDT |
| 2023-05-07 |
0.3838 USDT |
11,095.6660 HIFI |
0.3793 USDT |
0.3793 USDT |
0.3883 USDT |
0.3835 USDT |
| 2023-05-06 |
0.3808 USDT |
62,210.4958 HIFI |
0.3906 USDT |
0.3755 USDT |
0.3906 USDT |
0.3809 USDT |
| 2023-05-05 |
0.3955 USDT |
21,416.6434 HIFI |
0.3873 USDT |
0.3873 USDT |
0.4101 USDT |
0.3944 USDT |
| 2023-05-04 |
0.3858 USDT |
8,981.7726 HIFI |
0.3883 USDT |
0.3811 USDT |
0.3900 USDT |
0.3848 USDT |
| 2023-05-03 |
0.3865 USDT |
10,714.3409 HIFI |
0.3941 USDT |
0.3817 USDT |
0.3941 USDT |
0.3890 USDT |