Identifier on Kucoin: HIFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-03 |
0.4413 USDT |
14,385.9856 HIFI |
0.4436 USDT |
0.4263 USDT |
0.4530 USDT |
0.4362 USDT |
| 2024-10-02 |
0.4528 USDT |
6,161.9756 HIFI |
0.4547 USDT |
0.4332 USDT |
0.4706 USDT |
0.4423 USDT |
| 2024-10-01 |
0.4836 USDT |
30,578.2968 HIFI |
0.4980 USDT |
0.4433 USDT |
0.5138 USDT |
0.4625 USDT |
| 2024-09-30 |
0.5199 USDT |
16,711.3438 HIFI |
0.5389 USDT |
0.5007 USDT |
0.5389 USDT |
0.5048 USDT |
| 2024-09-29 |
0.5364 USDT |
79,705.2624 HIFI |
0.5300 USDT |
0.5163 USDT |
0.5633 USDT |
0.5492 USDT |
| 2024-09-28 |
0.5332 USDT |
21,610.1078 HIFI |
0.5415 USDT |
0.5190 USDT |
0.5420 USDT |
0.5190 USDT |
| 2024-09-27 |
0.5412 USDT |
41,122.6757 HIFI |
0.5392 USDT |
0.5271 USDT |
0.5556 USDT |
0.5378 USDT |
| 2024-09-26 |
0.5394 USDT |
68,816.4973 HIFI |
0.5369 USDT |
0.5233 USDT |
0.5680 USDT |
0.5324 USDT |
| 2024-09-25 |
0.5353 USDT |
79,073.7444 HIFI |
0.4977 USDT |
0.4920 USDT |
0.5606 USDT |
0.5531 USDT |
| 2024-09-24 |
0.4880 USDT |
12,994.1812 HIFI |
0.4925 USDT |
0.4747 USDT |
0.4950 USDT |
0.4857 USDT |
| 2024-09-23 |
0.4922 USDT |
21,539.4686 HIFI |
0.4896 USDT |
0.4800 USDT |
0.5033 USDT |
0.4996 USDT |
| 2024-09-22 |
0.4914 USDT |
15,050.6259 HIFI |
0.5131 USDT |
0.4820 USDT |
0.5131 USDT |
0.4862 USDT |
| 2024-09-21 |
0.4970 USDT |
50,983.5713 HIFI |
0.5041 USDT |
0.4817 USDT |
0.5220 USDT |
0.4987 USDT |
| 2024-09-20 |
0.5026 USDT |
97,022.6727 HIFI |
0.4601 USDT |
0.4601 USDT |
0.5340 USDT |
0.4943 USDT |
| 2024-09-19 |
0.4544 USDT |
14,745.8702 HIFI |
0.4500 USDT |
0.4412 USDT |
0.4668 USDT |
0.4586 USDT |
| 2024-09-18 |
0.4264 USDT |
8,914.6123 HIFI |
0.4356 USDT |
0.4172 USDT |
0.4448 USDT |
0.4342 USDT |
| 2024-09-17 |
0.4264 USDT |
2,357.7466 HIFI |
0.4199 USDT |
0.4199 USDT |
0.4400 USDT |
0.4329 USDT |
| 2024-09-16 |
0.4238 USDT |
3,822.0415 HIFI |
0.4200 USDT |
0.4137 USDT |
0.4300 USDT |
0.4156 USDT |
| 2024-09-15 |
0.4339 USDT |
2,015.8639 HIFI |
0.4452 USDT |
0.4289 USDT |
0.4462 USDT |
0.4300 USDT |
| 2024-09-14 |
0.4470 USDT |
3,000.5558 HIFI |
0.4489 USDT |
0.4420 USDT |
0.4491 USDT |
0.4450 USDT |