Identifier on Kucoin: HIFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-13 |
0.4434 USDT |
4,582.7279 HIFI |
0.4446 USDT |
0.4388 USDT |
0.4483 USDT |
0.4471 USDT |
| 2024-09-12 |
0.4373 USDT |
3,553.4259 HIFI |
0.4364 USDT |
0.4300 USDT |
0.4411 USDT |
0.4350 USDT |
| 2024-09-11 |
0.4324 USDT |
15,986.8862 HIFI |
0.4346 USDT |
0.4200 USDT |
0.4504 USDT |
0.4318 USDT |
| 2024-09-10 |
0.4276 USDT |
4,425.0437 HIFI |
0.4284 USDT |
0.4249 USDT |
0.4362 USDT |
0.4335 USDT |
| 2024-09-09 |
0.4174 USDT |
5,202.6084 HIFI |
0.4138 USDT |
0.4122 USDT |
0.4255 USDT |
0.4247 USDT |
| 2024-09-08 |
0.4059 USDT |
6,149.3050 HIFI |
0.3992 USDT |
0.3971 USDT |
0.4107 USDT |
0.4053 USDT |
| 2024-09-07 |
0.3974 USDT |
396.5058 HIFI |
0.3919 USDT |
0.3919 USDT |
0.4025 USDT |
0.3972 USDT |
| 2024-09-06 |
0.4022 USDT |
6,826.1670 HIFI |
0.4047 USDT |
0.3939 USDT |
0.4149 USDT |
0.3949 USDT |
| 2024-09-05 |
0.4074 USDT |
839.5286 HIFI |
0.4195 USDT |
0.4047 USDT |
0.4195 USDT |
0.4060 USDT |
| 2024-09-04 |
0.4018 USDT |
2,232.5091 HIFI |
0.4100 USDT |
0.3900 USDT |
0.4234 USDT |
0.4184 USDT |
| 2024-09-03 |
0.4341 USDT |
7,651.5712 HIFI |
0.4348 USDT |
0.4179 USDT |
0.4424 USDT |
0.4234 USDT |
| 2024-09-02 |
0.4271 USDT |
1,700.1434 HIFI |
0.4062 USDT |
0.4062 USDT |
0.4363 USDT |
0.4363 USDT |
| 2024-09-01 |
0.4222 USDT |
4,056.9017 HIFI |
0.4269 USDT |
0.4142 USDT |
0.4276 USDT |
0.4184 USDT |
| 2024-08-31 |
0.4326 USDT |
1,492.4308 HIFI |
0.4431 USDT |
0.4278 USDT |
0.4431 USDT |
0.4340 USDT |
| 2024-08-30 |
0.4284 USDT |
13,943.4334 HIFI |
0.4430 USDT |
0.4154 USDT |
0.4455 USDT |
0.4312 USDT |
| 2024-08-29 |
0.4436 USDT |
2,995.8485 HIFI |
0.4360 USDT |
0.4356 USDT |
0.4543 USDT |
0.4408 USDT |
| 2024-08-28 |
0.4433 USDT |
17,115.1255 HIFI |
0.4420 USDT |
0.4246 USDT |
0.4589 USDT |
0.4376 USDT |
| 2024-08-27 |
0.4794 USDT |
11,579.6687 HIFI |
0.4762 USDT |
0.4627 USDT |
0.5018 USDT |
0.4645 USDT |
| 2024-08-26 |
0.4939 USDT |
49,948.7936 HIFI |
0.4965 USDT |
0.4748 USDT |
0.5018 USDT |
0.4767 USDT |
| 2024-08-25 |
0.4982 USDT |
22,251.8245 HIFI |
0.5143 USDT |
0.4862 USDT |
0.5143 USDT |
0.4973 USDT |
| 2024-08-24 |
0.5204 USDT |
55,922.2960 HIFI |
0.5169 USDT |
0.5058 USDT |
0.5377 USDT |
0.5086 USDT |
| 2024-08-23 |
0.4989 USDT |
64,831.9969 HIFI |
0.4920 USDT |
0.4873 USDT |
0.5181 USDT |
0.5181 USDT |
| 2024-08-22 |
0.4831 USDT |
74,846.6860 HIFI |
0.4611 USDT |
0.4554 USDT |
0.4983 USDT |
0.4857 USDT |
| 2024-08-21 |
0.4600 USDT |
56,054.1827 HIFI |
0.4583 USDT |
0.4472 USDT |
0.4700 USDT |
0.4648 USDT |
| 2024-08-20 |
0.4548 USDT |
19,689.1400 HIFI |
0.4475 USDT |
0.4403 USDT |
0.4671 USDT |
0.4506 USDT |
| 2024-08-19 |
0.4416 USDT |
19,378.8868 HIFI |
0.4439 USDT |
0.4315 USDT |
0.4507 USDT |
0.4435 USDT |
| 2024-08-18 |
0.4588 USDT |
56,475.5033 HIFI |
0.4400 USDT |
0.4342 USDT |
0.4782 USDT |
0.4541 USDT |
| 2024-08-17 |
0.4302 USDT |
17,332.4339 HIFI |
0.4194 USDT |
0.4188 USDT |
0.4335 USDT |
0.4303 USDT |
| 2024-08-16 |
0.4253 USDT |
10,440.9192 HIFI |
0.4300 USDT |
0.4135 USDT |
0.4335 USDT |
0.4234 USDT |
| 2024-08-15 |
0.4333 USDT |
8,919.0993 HIFI |
0.4390 USDT |
0.4159 USDT |
0.4418 USDT |
0.4159 USDT |