Identifier on Kucoin: HIFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-06 |
0.8078 USDT |
8,117.6582 HIFI |
0.8233 USDT |
0.7964 USDT |
0.8248 USDT |
0.8069 USDT |
| 2024-06-05 |
0.8217 USDT |
17,990.9299 HIFI |
0.8111 USDT |
0.8111 USDT |
0.8270 USDT |
0.8212 USDT |
| 2024-06-04 |
0.8059 USDT |
52,711.2557 HIFI |
0.7889 USDT |
0.7845 USDT |
0.8175 USDT |
0.8093 USDT |
| 2024-06-03 |
0.8099 USDT |
11,740.0476 HIFI |
0.8058 USDT |
0.7922 USDT |
0.8214 USDT |
0.8018 USDT |
| 2024-06-02 |
0.8344 USDT |
29,004.2829 HIFI |
0.8272 USDT |
0.7972 USDT |
0.8550 USDT |
0.8050 USDT |
| 2024-06-01 |
0.8243 USDT |
33,236.4593 HIFI |
0.8088 USDT |
0.8088 USDT |
0.8400 USDT |
0.8203 USDT |
| 2024-05-31 |
0.8095 USDT |
17,988.5507 HIFI |
0.8018 USDT |
0.7907 USDT |
0.8232 USDT |
0.8147 USDT |
| 2024-05-30 |
0.8294 USDT |
30,932.9619 HIFI |
0.8442 USDT |
0.8022 USDT |
0.8598 USDT |
0.8253 USDT |
| 2024-05-29 |
0.8615 USDT |
61,711.8022 HIFI |
0.8360 USDT |
0.8202 USDT |
0.8965 USDT |
0.8503 USDT |
| 2024-05-28 |
0.8424 USDT |
54,237.2664 HIFI |
0.8696 USDT |
0.8262 USDT |
0.8696 USDT |
0.8382 USDT |
| 2024-05-27 |
0.8748 USDT |
107,883.9339 HIFI |
0.8743 USDT |
0.8553 USDT |
0.9004 USDT |
0.8825 USDT |
| 2024-05-26 |
0.8749 USDT |
91,221.8363 HIFI |
0.8497 USDT |
0.8343 USDT |
0.9087 USDT |
0.8759 USDT |
| 2024-05-25 |
0.8574 USDT |
33,182.9523 HIFI |
0.8465 USDT |
0.8430 USDT |
0.8766 USDT |
0.8466 USDT |
| 2024-05-24 |
0.8407 USDT |
119,369.0898 HIFI |
0.8231 USDT |
0.8196 USDT |
0.8686 USDT |
0.8466 USDT |
| 2024-05-23 |
0.8611 USDT |
127,166.9500 HIFI |
0.8465 USDT |
0.7784 USDT |
0.9516 USDT |
0.8168 USDT |
| 2024-05-22 |
0.8392 USDT |
88,600.3175 HIFI |
0.8124 USDT |
0.7950 USDT |
0.8628 USDT |
0.8419 USDT |
| 2024-05-21 |
0.8208 USDT |
15,814.3859 HIFI |
0.8319 USDT |
0.8088 USDT |
0.8423 USDT |
0.8151 USDT |
| 2024-05-20 |
0.7823 USDT |
16,132.2272 HIFI |
0.7601 USDT |
0.7466 USDT |
0.8239 USDT |
0.8239 USDT |
| 2024-05-19 |
0.7908 USDT |
21,325.6187 HIFI |
0.8196 USDT |
0.7593 USDT |
0.8238 USDT |
0.7653 USDT |
| 2024-05-18 |
0.8271 USDT |
18,985.1236 HIFI |
0.8116 USDT |
0.8099 USDT |
0.8383 USDT |
0.8137 USDT |
| 2024-05-17 |
0.8072 USDT |
19,592.1188 HIFI |
0.7911 USDT |
0.7895 USDT |
0.8248 USDT |
0.8111 USDT |
| 2024-05-16 |
0.7906 USDT |
34,897.8765 HIFI |
0.7730 USDT |
0.7635 USDT |
0.8062 USDT |
0.7862 USDT |
| 2024-05-15 |
0.7437 USDT |
23,649.5577 HIFI |
0.7183 USDT |
0.7098 USDT |
0.7701 USDT |
0.7701 USDT |
| 2024-05-14 |
0.7339 USDT |
6,451.8054 HIFI |
0.7397 USDT |
0.7161 USDT |
0.7561 USDT |
0.7185 USDT |
| 2024-05-13 |
0.7478 USDT |
25,942.5053 HIFI |
0.7785 USDT |
0.7177 USDT |
0.7798 USDT |
0.7425 USDT |
| 2024-05-12 |
0.7977 USDT |
19,519.5256 HIFI |
0.7974 USDT |
0.7845 USDT |
0.8100 USDT |
0.7847 USDT |
| 2024-05-11 |
0.7978 USDT |
26,589.6564 HIFI |
0.7778 USDT |
0.7778 USDT |
0.8125 USDT |
0.7991 USDT |
| 2024-05-10 |
0.8172 USDT |
58,275.0686 HIFI |
0.7954 USDT |
0.7741 USDT |
0.8400 USDT |
0.7776 USDT |
| 2024-05-09 |
0.7722 USDT |
8,989.4406 HIFI |
0.7713 USDT |
0.7549 USDT |
0.7918 USDT |
0.7908 USDT |
| 2024-05-08 |
0.7782 USDT |
7,576.7615 HIFI |
0.7804 USDT |
0.7620 USDT |
0.7940 USDT |
0.7889 USDT |
| 2024-05-07 |
0.8025 USDT |
9,399.8849 HIFI |
0.7957 USDT |
0.7823 USDT |
0.8200 USDT |
0.8012 USDT |