Identifier on Kucoin: HIFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.9062 USDT |
86,912.5785 HIFI |
0.9084 USDT |
0.8441 USDT |
0.9296 USDT |
0.9150 USDT |
| 2024-03-16 |
0.9747 USDT |
241,685.5168 HIFI |
1.0077 USDT |
0.8878 USDT |
1.0631 USDT |
0.8939 USDT |
| 2024-03-15 |
1.0129 USDT |
275,060.9229 HIFI |
1.1415 USDT |
0.9432 USDT |
1.1508 USDT |
0.9757 USDT |
| 2024-03-14 |
1.1947 USDT |
440,058.8263 HIFI |
1.2642 USDT |
1.0941 USDT |
1.3031 USDT |
1.1046 USDT |
| 2024-03-13 |
1.2577 USDT |
1,268,024.9319 HIFI |
1.2371 USDT |
1.0668 USDT |
1.4536 USDT |
1.2689 USDT |
| 2024-03-12 |
0.9697 USDT |
481,205.0428 HIFI |
0.8694 USDT |
0.8130 USDT |
1.1439 USDT |
1.0977 USDT |
| 2024-03-11 |
0.7999 USDT |
281,279.2035 HIFI |
0.7903 USDT |
0.7400 USDT |
0.8753 USDT |
0.8704 USDT |
| 2024-03-10 |
0.7880 USDT |
308,812.7779 HIFI |
0.8045 USDT |
0.7621 USDT |
0.8100 USDT |
0.7776 USDT |
| 2024-03-09 |
0.8027 USDT |
236,352.1098 HIFI |
0.7884 USDT |
0.7748 USDT |
0.8159 USDT |
0.8001 USDT |
| 2024-03-08 |
0.7641 USDT |
29,505.6624 HIFI |
0.7760 USDT |
0.7200 USDT |
0.7928 USDT |
0.7708 USDT |
| 2024-03-07 |
0.7550 USDT |
70,432.3852 HIFI |
0.7320 USDT |
0.7259 USDT |
0.7800 USDT |
0.7800 USDT |
| 2024-03-06 |
0.7002 USDT |
44,678.9545 HIFI |
0.7000 USDT |
0.6652 USDT |
0.7230 USDT |
0.7127 USDT |
| 2024-03-05 |
0.7313 USDT |
321,553.5142 HIFI |
0.7583 USDT |
0.5670 USDT |
0.8112 USDT |
0.6606 USDT |
| 2024-03-04 |
0.7638 USDT |
220,061.4767 HIFI |
0.7360 USDT |
0.7212 USDT |
0.8415 USDT |
0.7585 USDT |
| 2024-03-03 |
0.7190 USDT |
160,521.4131 HIFI |
0.7653 USDT |
0.6556 USDT |
0.7653 USDT |
0.7352 USDT |
| 2024-03-02 |
0.7458 USDT |
48,725.8942 HIFI |
0.7385 USDT |
0.7216 USDT |
0.7700 USDT |
0.7534 USDT |
| 2024-03-01 |
0.7239 USDT |
111,669.0063 HIFI |
0.6973 USDT |
0.6954 USDT |
0.7480 USDT |
0.7421 USDT |
| 2024-02-29 |
0.6939 USDT |
340,665.4217 HIFI |
0.6600 USDT |
0.6500 USDT |
0.7736 USDT |
0.6860 USDT |
| 2024-02-28 |
0.6535 USDT |
85,982.2673 HIFI |
0.6700 USDT |
0.6120 USDT |
0.6861 USDT |
0.6401 USDT |
| 2024-02-27 |
0.6736 USDT |
19,744.3597 HIFI |
0.6800 USDT |
0.6560 USDT |
0.6883 USDT |
0.6685 USDT |
| 2024-02-26 |
0.6754 USDT |
41,227.2893 HIFI |
0.6905 USDT |
0.6553 USDT |
0.6960 USDT |
0.6800 USDT |
| 2024-02-25 |
0.6769 USDT |
38,456.4243 HIFI |
0.6600 USDT |
0.6560 USDT |
0.6960 USDT |
0.6887 USDT |
| 2024-02-24 |
0.6681 USDT |
104,632.2311 HIFI |
0.6390 USDT |
0.6390 USDT |
0.7020 USDT |
0.6570 USDT |
| 2024-02-23 |
0.6394 USDT |
47,598.0085 HIFI |
0.6477 USDT |
0.6244 USDT |
0.6502 USDT |
0.6400 USDT |
| 2024-02-22 |
0.6447 USDT |
38,318.7526 HIFI |
0.6390 USDT |
0.6200 USDT |
0.6584 USDT |
0.6480 USDT |
| 2024-02-21 |
0.6330 USDT |
60,631.2192 HIFI |
0.6440 USDT |
0.6019 USDT |
0.6549 USDT |
0.6142 USDT |
| 2024-02-20 |
0.6419 USDT |
57,975.4854 HIFI |
0.6600 USDT |
0.6000 USDT |
0.6625 USDT |
0.6483 USDT |
| 2024-02-19 |
0.6585 USDT |
58,989.5753 HIFI |
0.6365 USDT |
0.6336 USDT |
0.6749 USDT |
0.6660 USDT |
| 2024-02-18 |
0.6333 USDT |
37,889.8489 HIFI |
0.6194 USDT |
0.6136 USDT |
0.6385 USDT |
0.6364 USDT |
| 2024-02-17 |
0.6163 USDT |
7,612.0802 HIFI |
0.6267 USDT |
0.6020 USDT |
0.6310 USDT |
0.6221 USDT |
| 2024-02-16 |
0.6286 USDT |
20,737.1090 HIFI |
0.6267 USDT |
0.6133 USDT |
0.6387 USDT |
0.6272 USDT |
| 2024-02-15 |
0.6318 USDT |
40,304.2438 HIFI |
0.6328 USDT |
0.6227 USDT |
0.6440 USDT |
0.6330 USDT |
| 2024-02-14 |
0.6330 USDT |
48,342.5251 HIFI |
0.6255 USDT |
0.6226 USDT |
0.6400 USDT |
0.6315 USDT |
| 2024-02-13 |
0.6223 USDT |
73,397.2063 HIFI |
0.6412 USDT |
0.6116 USDT |
0.6412 USDT |
0.6217 USDT |
| 2024-02-12 |
0.6503 USDT |
197,904.3766 HIFI |
0.6272 USDT |
0.6260 USDT |
0.6800 USDT |
0.6499 USDT |
| 2024-02-11 |
0.6313 USDT |
221,658.2938 HIFI |
0.5793 USDT |
0.5778 USDT |
0.6888 USDT |
0.6200 USDT |
| 2024-02-10 |
0.5783 USDT |
7,406.5686 HIFI |
0.5817 USDT |
0.5693 USDT |
0.5839 USDT |
0.5800 USDT |
| 2024-02-09 |
0.5771 USDT |
3,237.2405 HIFI |
0.5642 USDT |
0.5642 USDT |
0.5838 USDT |
0.5797 USDT |
| 2024-02-08 |
0.5637 USDT |
8,003.6927 HIFI |
0.5636 USDT |
0.5590 USDT |
0.5664 USDT |
0.5646 USDT |
| 2024-02-07 |
0.5518 USDT |
2,859.3805 HIFI |
0.5514 USDT |
0.5467 USDT |
0.5611 USDT |
0.5611 USDT |
| 2024-02-06 |
0.5496 USDT |
3,517.4422 HIFI |
0.5524 USDT |
0.5467 USDT |
0.5553 USDT |
0.5531 USDT |
| 2024-02-05 |
0.5542 USDT |
12,113.0639 HIFI |
0.5490 USDT |
0.5458 USDT |
0.5586 USDT |
0.5503 USDT |
| 2024-02-04 |
0.5611 USDT |
4,727.3652 HIFI |
0.5668 USDT |
0.5567 USDT |
0.5668 USDT |
0.5567 USDT |
| 2024-02-03 |
0.5681 USDT |
3,365.3792 HIFI |
0.5742 USDT |
0.5666 USDT |
0.5742 USDT |
0.5695 USDT |
| 2024-02-02 |
0.5736 USDT |
5,102.8171 HIFI |
0.5768 USDT |
0.5680 USDT |
0.5789 USDT |
0.5750 USDT |
| 2024-02-01 |
0.5674 USDT |
8,503.3708 HIFI |
0.5718 USDT |
0.5600 USDT |
0.5768 USDT |
0.5750 USDT |
| 2024-01-31 |
0.5734 USDT |
3,932.4051 HIFI |
0.5843 USDT |
0.5644 USDT |
0.5883 USDT |
0.5820 USDT |
| 2024-01-30 |
0.5952 USDT |
2,397.7056 HIFI |
0.5893 USDT |
0.5893 USDT |
0.6006 USDT |
0.5967 USDT |
| 2024-01-29 |
0.5822 USDT |
6,662.1000 HIFI |
0.5793 USDT |
0.5721 USDT |
0.5918 USDT |
0.5916 USDT |
| 2024-01-28 |
0.5921 USDT |
16,967.8909 HIFI |
0.5921 USDT |
0.5759 USDT |
0.5966 USDT |
0.5797 USDT |