Identifier on Kucoin: HIFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
0.4411 USDT |
5,792.8069 HIFI |
0.4542 USDT |
0.4272 USDT |
0.4542 USDT |
0.4347 USDT |
| 2024-08-13 |
0.4475 USDT |
19,917.4487 HIFI |
0.4500 USDT |
0.4349 USDT |
0.4600 USDT |
0.4552 USDT |
| 2024-08-12 |
0.4361 USDT |
23,022.2264 HIFI |
0.4284 USDT |
0.4163 USDT |
0.4511 USDT |
0.4423 USDT |
| 2024-08-11 |
0.4484 USDT |
5,345.7234 HIFI |
0.4513 USDT |
0.4372 USDT |
0.4558 USDT |
0.4409 USDT |
| 2024-08-10 |
0.4554 USDT |
9,490.2591 HIFI |
0.4584 USDT |
0.4492 USDT |
0.4599 USDT |
0.4568 USDT |
| 2024-08-09 |
0.4518 USDT |
49,909.4257 HIFI |
0.4439 USDT |
0.4300 USDT |
0.4704 USDT |
0.4566 USDT |
| 2024-08-08 |
0.4180 USDT |
39,616.8327 HIFI |
0.3930 USDT |
0.3852 USDT |
0.4300 USDT |
0.4245 USDT |
| 2024-08-07 |
0.4182 USDT |
28,216.2710 HIFI |
0.4226 USDT |
0.3956 USDT |
0.4330 USDT |
0.3992 USDT |
| 2024-08-06 |
0.4194 USDT |
59,148.7568 HIFI |
0.3684 USDT |
0.3684 USDT |
0.4454 USDT |
0.4198 USDT |
| 2024-08-05 |
0.3580 USDT |
116,309.0598 HIFI |
0.4114 USDT |
0.3195 USDT |
0.4245 USDT |
0.3572 USDT |
| 2024-08-04 |
0.4560 USDT |
103,885.4038 HIFI |
0.4786 USDT |
0.4160 USDT |
0.4876 USDT |
0.4327 USDT |
| 2024-08-03 |
0.4909 USDT |
86,552.7604 HIFI |
0.4605 USDT |
0.4558 USDT |
0.5154 USDT |
0.4583 USDT |
| 2024-08-02 |
0.4940 USDT |
92,663.7275 HIFI |
0.5132 USDT |
0.4660 USDT |
0.5383 USDT |
0.4662 USDT |
| 2024-08-01 |
0.5069 USDT |
152,508.4110 HIFI |
0.4926 USDT |
0.4914 USDT |
0.5274 USDT |
0.4963 USDT |
| 2024-07-31 |
0.5029 USDT |
21,658.7292 HIFI |
0.4843 USDT |
0.4843 USDT |
0.5146 USDT |
0.4948 USDT |
| 2024-07-30 |
0.4960 USDT |
21,129.2970 HIFI |
0.5006 USDT |
0.4808 USDT |
0.5101 USDT |
0.4843 USDT |
| 2024-07-29 |
0.5237 USDT |
25,768.8922 HIFI |
0.5195 USDT |
0.5037 USDT |
0.5298 USDT |
0.5054 USDT |
| 2024-07-28 |
0.5181 USDT |
9,637.3782 HIFI |
0.5295 USDT |
0.5125 USDT |
0.5295 USDT |
0.5149 USDT |
| 2024-07-27 |
0.5280 USDT |
49,788.6699 HIFI |
0.5385 USDT |
0.5161 USDT |
0.5434 USDT |
0.5327 USDT |
| 2024-07-26 |
0.5350 USDT |
74,467.6314 HIFI |
0.5046 USDT |
0.4944 USDT |
0.5836 USDT |
0.5360 USDT |