Identifier on Kucoin: HIFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
0.8383 USDT |
145,951.1983 HIFI |
0.8291 USDT |
0.7988 USDT |
0.9195 USDT |
0.8026 USDT |
| 2024-05-05 |
0.8317 USDT |
54,587.8801 HIFI |
0.8416 USDT |
0.8109 USDT |
0.8698 USDT |
0.8274 USDT |
| 2024-05-04 |
0.8546 USDT |
171,114.7107 HIFI |
0.8227 USDT |
0.8227 USDT |
0.8866 USDT |
0.8486 USDT |
| 2024-05-03 |
0.7862 USDT |
49,453.2893 HIFI |
0.7191 USDT |
0.7191 USDT |
0.8158 USDT |
0.8122 USDT |
| 2024-05-02 |
0.6978 USDT |
4,849.7134 HIFI |
0.7044 USDT |
0.6778 USDT |
0.7178 USDT |
0.7178 USDT |
| 2024-05-01 |
0.6841 USDT |
27,283.5139 HIFI |
0.7041 USDT |
0.6535 USDT |
0.7159 USDT |
0.6907 USDT |
| 2024-04-30 |
0.7320 USDT |
17,953.6429 HIFI |
0.7865 USDT |
0.6944 USDT |
0.7943 USDT |
0.7100 USDT |
| 2024-04-29 |
0.7878 USDT |
15,419.3640 HIFI |
0.8131 USDT |
0.7693 USDT |
0.8214 USDT |
0.7912 USDT |
| 2024-04-28 |
0.8509 USDT |
54,224.3282 HIFI |
0.8298 USDT |
0.8217 USDT |
0.8812 USDT |
0.8397 USDT |
| 2024-04-27 |
0.8283 USDT |
110,719.5141 HIFI |
0.7912 USDT |
0.7490 USDT |
0.8575 USDT |
0.8392 USDT |
| 2024-04-26 |
0.7975 USDT |
12,082.8234 HIFI |
0.8159 USDT |
0.7784 USDT |
0.8240 USDT |
0.7976 USDT |
| 2024-04-25 |
0.7971 USDT |
40,192.3560 HIFI |
0.7849 USDT |
0.7474 USDT |
0.8408 USDT |
0.8238 USDT |
| 2024-04-24 |
0.8201 USDT |
34,947.1604 HIFI |
0.8401 USDT |
0.7853 USDT |
0.8602 USDT |
0.7906 USDT |
| 2024-04-23 |
0.8414 USDT |
19,194.0700 HIFI |
0.8532 USDT |
0.8224 USDT |
0.8660 USDT |
0.8403 USDT |
| 2024-04-22 |
0.8446 USDT |
19,939.7766 HIFI |
0.8349 USDT |
0.8249 USDT |
0.8559 USDT |
0.8525 USDT |
| 2024-04-21 |
0.8397 USDT |
27,672.2363 HIFI |
0.8473 USDT |
0.8102 USDT |
0.8561 USDT |
0.8292 USDT |
| 2024-04-20 |
0.8352 USDT |
53,083.4342 HIFI |
0.7842 USDT |
0.7833 USDT |
0.9364 USDT |
0.8517 USDT |
| 2024-04-19 |
0.7819 USDT |
161,870.1195 HIFI |
0.7875 USDT |
0.6823 USDT |
0.8092 USDT |
0.7779 USDT |
| 2024-04-18 |
0.7877 USDT |
80,814.1406 HIFI |
0.7842 USDT |
0.7550 USDT |
0.8624 USDT |
0.7787 USDT |