Identifier on Kucoin: HIFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.5350 USDT |
74,467.6314 HIFI |
0.5046 USDT |
0.4944 USDT |
0.5836 USDT |
0.5360 USDT |
| 2024-07-25 |
0.4844 USDT |
37,026.3112 HIFI |
0.5089 USDT |
0.4669 USDT |
0.5089 USDT |
0.5014 USDT |
| 2024-07-24 |
0.5118 USDT |
104,533.3862 HIFI |
0.4775 USDT |
0.4775 USDT |
0.5302 USDT |
0.5013 USDT |
| 2024-07-23 |
0.4865 USDT |
25,406.8743 HIFI |
0.4941 USDT |
0.4683 USDT |
0.4989 USDT |
0.4774 USDT |
| 2024-07-22 |
0.5026 USDT |
44,520.6190 HIFI |
0.5241 USDT |
0.4909 USDT |
0.5292 USDT |
0.4972 USDT |
| 2024-07-21 |
0.5219 USDT |
74,350.5626 HIFI |
0.5016 USDT |
0.4939 USDT |
0.5470 USDT |
0.5211 USDT |
| 2024-07-20 |
0.5060 USDT |
28,564.1045 HIFI |
0.4946 USDT |
0.4946 USDT |
0.5172 USDT |
0.4989 USDT |
| 2024-07-19 |
0.4869 USDT |
85,727.7497 HIFI |
0.4635 USDT |
0.4569 USDT |
0.5126 USDT |
0.4940 USDT |
| 2024-07-18 |
0.4650 USDT |
22,080.4380 HIFI |
0.4690 USDT |
0.4538 USDT |
0.4828 USDT |
0.4577 USDT |
| 2024-07-17 |
0.4711 USDT |
20,454.0820 HIFI |
0.4751 USDT |
0.4578 USDT |
0.4858 USDT |
0.4694 USDT |
| 2024-07-16 |
0.4670 USDT |
27,743.2971 HIFI |
0.4661 USDT |
0.4405 USDT |
0.4867 USDT |
0.4781 USDT |
| 2024-07-15 |
0.4650 USDT |
38,596.2396 HIFI |
0.4584 USDT |
0.4575 USDT |
0.4728 USDT |
0.4689 USDT |
| 2024-07-14 |
0.4645 USDT |
54,079.5963 HIFI |
0.4403 USDT |
0.4403 USDT |
0.5026 USDT |
0.4498 USDT |
| 2024-07-13 |
0.4408 USDT |
26,835.3730 HIFI |
0.4233 USDT |
0.4193 USDT |
0.4583 USDT |
0.4342 USDT |
| 2024-07-12 |
0.4173 USDT |
14,826.9892 HIFI |
0.4256 USDT |
0.4043 USDT |
0.4271 USDT |
0.4150 USDT |
| 2024-07-11 |
0.4354 USDT |
83,266.6816 HIFI |
0.4214 USDT |
0.4147 USDT |
0.4481 USDT |
0.4257 USDT |
| 2024-07-10 |
0.4085 USDT |
13,803.2869 HIFI |
0.3967 USDT |
0.3962 USDT |
0.4179 USDT |
0.4177 USDT |
| 2024-07-09 |
0.3927 USDT |
8,947.6691 HIFI |
0.3848 USDT |
0.3831 USDT |
0.4002 USDT |
0.3981 USDT |
| 2024-07-08 |
0.3793 USDT |
24,335.6434 HIFI |
0.3783 USDT |
0.3595 USDT |
0.4031 USDT |
0.3884 USDT |
| 2024-07-07 |
0.3964 USDT |
38,182.5744 HIFI |
0.3957 USDT |
0.3786 USDT |
0.4097 USDT |
0.3824 USDT |
| 2024-07-06 |
0.3848 USDT |
18,209.2115 HIFI |
0.3680 USDT |
0.3576 USDT |
0.3977 USDT |
0.3966 USDT |
| 2024-07-05 |
0.3420 USDT |
67,519.7014 HIFI |
0.3700 USDT |
0.3154 USDT |
0.3700 USDT |
0.3642 USDT |
| 2024-07-04 |
0.4142 USDT |
16,795.1064 HIFI |
0.4449 USDT |
0.3900 USDT |
0.4449 USDT |
0.3976 USDT |
| 2024-07-03 |
0.4570 USDT |
8,186.4068 HIFI |
0.4681 USDT |
0.4423 USDT |
0.4683 USDT |
0.4487 USDT |
| 2024-07-02 |
0.4633 USDT |
9,391.8910 HIFI |
0.4631 USDT |
0.4572 USDT |
0.4713 USDT |
0.4686 USDT |
| 2024-07-01 |
0.4721 USDT |
6,906.2962 HIFI |
0.4745 USDT |
0.4635 USDT |
0.4849 USDT |
0.4635 USDT |
| 2024-06-30 |
0.4543 USDT |
15,168.3087 HIFI |
0.4542 USDT |
0.4463 USDT |
0.4669 USDT |
0.4653 USDT |
| 2024-06-29 |
0.4694 USDT |
3,924.7390 HIFI |
0.4700 USDT |
0.4588 USDT |
0.4800 USDT |
0.4588 USDT |
| 2024-06-28 |
0.4925 USDT |
33,647.8253 HIFI |
0.4803 USDT |
0.4766 USDT |
0.5180 USDT |
0.4819 USDT |
| 2024-06-27 |
0.4758 USDT |
19,694.4462 HIFI |
0.4785 USDT |
0.4602 USDT |
0.4961 USDT |
0.4873 USDT |
| 2024-06-26 |
0.4892 USDT |
15,496.4379 HIFI |
0.4895 USDT |
0.4790 USDT |
0.4986 USDT |
0.4823 USDT |
| 2024-06-25 |
0.4863 USDT |
37,482.9741 HIFI |
0.4796 USDT |
0.4748 USDT |
0.4941 USDT |
0.4901 USDT |
| 2024-06-24 |
0.4535 USDT |
49,578.5330 HIFI |
0.4592 USDT |
0.4282 USDT |
0.4699 USDT |
0.4606 USDT |
| 2024-06-23 |
0.4829 USDT |
13,248.5456 HIFI |
0.4854 USDT |
0.4648 USDT |
0.4945 USDT |
0.4681 USDT |
| 2024-06-22 |
0.4808 USDT |
7,976.9905 HIFI |
0.4773 USDT |
0.4720 USDT |
0.4874 USDT |
0.4817 USDT |
| 2024-06-21 |
0.4940 USDT |
35,102.7417 HIFI |
0.4800 USDT |
0.4721 USDT |
0.5068 USDT |
0.4841 USDT |
| 2024-06-20 |
0.4933 USDT |
10,875.1579 HIFI |
0.4837 USDT |
0.4798 USDT |
0.5065 USDT |
0.4870 USDT |
| 2024-06-19 |
0.4877 USDT |
44,155.9057 HIFI |
0.4706 USDT |
0.4706 USDT |
0.4946 USDT |
0.4843 USDT |
| 2024-06-18 |
0.4777 USDT |
81,123.9416 HIFI |
0.5200 USDT |
0.4539 USDT |
0.5200 USDT |
0.4680 USDT |
| 2024-06-17 |
0.5493 USDT |
60,629.7943 HIFI |
0.6095 USDT |
0.5044 USDT |
0.6238 USDT |
0.5230 USDT |
| 2024-06-16 |
0.6198 USDT |
11,846.9344 HIFI |
0.6280 USDT |
0.6140 USDT |
0.6282 USDT |
0.6169 USDT |
| 2024-06-15 |
0.6255 USDT |
11,683.2611 HIFI |
0.6202 USDT |
0.6147 USDT |
0.6404 USDT |
0.6300 USDT |
| 2024-06-14 |
0.6414 USDT |
25,770.2452 HIFI |
0.6473 USDT |
0.6065 USDT |
0.6686 USDT |
0.6200 USDT |
| 2024-06-13 |
0.6695 USDT |
22,925.0767 HIFI |
0.6808 USDT |
0.6479 USDT |
0.6877 USDT |
0.6544 USDT |
| 2024-06-12 |
0.6782 USDT |
25,399.5554 HIFI |
0.6643 USDT |
0.6379 USDT |
0.7113 USDT |
0.6902 USDT |
| 2024-06-11 |
0.6793 USDT |
41,969.3329 HIFI |
0.7141 USDT |
0.6439 USDT |
0.7141 USDT |
0.6642 USDT |
| 2024-06-10 |
0.7310 USDT |
113,619.0893 HIFI |
0.6937 USDT |
0.6898 USDT |
0.7626 USDT |
0.7187 USDT |
| 2024-06-09 |
0.6926 USDT |
14,086.0023 HIFI |
0.6869 USDT |
0.6785 USDT |
0.6999 USDT |
0.6962 USDT |
| 2024-06-08 |
0.7084 USDT |
13,539.3773 HIFI |
0.7215 USDT |
0.6791 USDT |
0.7361 USDT |
0.6888 USDT |
| 2024-06-07 |
0.7431 USDT |
24,532.1504 HIFI |
0.7986 USDT |
0.6692 USDT |
0.8121 USDT |
0.7079 USDT |