Crypto exchange Kucoin

Market Hifi Finance (HIFI) / Tether (USDT)

Identifier on Kucoin: HIFI-USDT
12...45678...1213
Date Price Volume Open Low High Close
2024-04-17 0.8044 USDT 102,713.6910 HIFI 0.8318 USDT 0.7590 USDT 0.8534 USDT 0.7949 USDT
2024-04-16 0.7912 USDT 48,909.1105 HIFI 0.7693 USDT 0.7479 USDT 0.8328 USDT 0.8114 USDT
2024-04-15 0.8152 USDT 76,929.3168 HIFI 0.8138 USDT 0.7492 USDT 0.8711 USDT 0.7755 USDT
2024-04-14 0.7864 USDT 61,283.4935 HIFI 0.7457 USDT 0.7089 USDT 0.8310 USDT 0.8310 USDT
2024-04-13 0.7650 USDT 139,653.3363 HIFI 0.9124 USDT 0.6308 USDT 0.9185 USDT 0.6898 USDT
2024-04-12 0.9700 USDT 208,380.9323 HIFI 1.1151 USDT 0.7669 USDT 1.1338 USDT 0.9057 USDT
2024-04-11 1.1312 USDT 33,472.7099 HIFI 1.1725 USDT 1.0998 USDT 1.1725 USDT 1.1142 USDT
2024-04-10 1.1727 USDT 106,705.0625 HIFI 1.2173 USDT 1.0983 USDT 1.2277 USDT 1.1510 USDT
2024-04-09 1.2435 USDT 136,248.9355 HIFI 1.1956 USDT 1.1930 USDT 1.2917 USDT 1.2262 USDT
2024-04-08 1.2039 USDT 163,892.1141 HIFI 1.1661 USDT 1.1211 USDT 1.2869 USDT 1.2053 USDT
2024-04-07 1.1573 USDT 145,089.1144 HIFI 1.1466 USDT 1.1375 USDT 1.1786 USDT 1.1468 USDT
2024-04-06 1.1731 USDT 129,410.8694 HIFI 1.1468 USDT 1.1260 USDT 1.2165 USDT 1.1434 USDT
2024-04-05 1.1185 USDT 275,237.6873 HIFI 1.1320 USDT 1.0428 USDT 1.1887 USDT 1.1439 USDT
2024-04-04 1.1016 USDT 207,931.9895 HIFI 1.0237 USDT 0.9949 USDT 1.1774 USDT 1.1562 USDT
2024-04-03 1.0255 USDT 111,364.0374 HIFI 1.0145 USDT 0.9647 USDT 1.0500 USDT 1.0200 USDT
2024-04-02 1.0522 USDT 145,847.8091 HIFI 1.1484 USDT 1.0081 USDT 1.1484 USDT 1.0307 USDT
2024-04-01 1.1714 USDT 157,277.6707 HIFI 1.2519 USDT 1.1150 USDT 1.2519 USDT 1.1294 USDT
2024-03-31 1.2375 USDT 193,583.5686 HIFI 1.1943 USDT 1.1807 USDT 1.2999 USDT 1.2499 USDT
2024-03-30 1.2342 USDT 361,963.8626 HIFI 1.1670 USDT 1.1644 USDT 1.2800 USDT 1.2504 USDT
2024-03-29 1.1777 USDT 96,241.0697 HIFI 1.2117 USDT 1.1366 USDT 1.2117 USDT 1.1644 USDT
2024-03-28 1.2194 USDT 266,270.5158 HIFI 1.2373 USDT 1.1622 USDT 1.2545 USDT 1.2135 USDT
2024-03-27 1.2786 USDT 416,614.5162 HIFI 1.3379 USDT 1.1382 USDT 1.3634 USDT 1.2534 USDT
2024-03-26 1.3505 USDT 890,980.9018 HIFI 1.3416 USDT 1.1500 USDT 1.5168 USDT 1.3112 USDT
2024-03-25 1.2760 USDT 902,732.8020 HIFI 1.1503 USDT 1.1300 USDT 1.4196 USDT 1.3376 USDT
2024-03-24 1.1661 USDT 694,254.8271 HIFI 1.1171 USDT 1.0587 USDT 1.2947 USDT 1.1689 USDT
2024-03-23 1.1010 USDT 463,911.4771 HIFI 1.0492 USDT 1.0142 USDT 1.1812 USDT 1.1116 USDT
2024-03-22 1.0148 USDT 389,468.2332 HIFI 1.0645 USDT 0.9412 USDT 1.0833 USDT 1.0167 USDT
2024-03-21 1.0689 USDT 755,412.4294 HIFI 0.9230 USDT 0.9197 USDT 1.1828 USDT 1.0819 USDT
2024-03-20 0.8573 USDT 89,663.0724 HIFI 0.8403 USDT 0.7965 USDT 0.9097 USDT 0.8981 USDT
2024-03-19 0.8725 USDT 126,239.4833 HIFI 0.9428 USDT 0.8155 USDT 0.9674 USDT 0.8246 USDT
2024-03-18 0.9355 USDT 89,222.4208 HIFI 0.9235 USDT 0.8823 USDT 0.9725 USDT 0.9466 USDT
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
12...45678...1213