Identifier on Kucoin: HIFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.5916 USDT |
7,236.4398 HIFI |
0.5924 USDT |
0.5818 USDT |
0.5949 USDT |
0.5926 USDT |
| 2024-01-26 |
0.5902 USDT |
18,245.2001 HIFI |
0.5693 USDT |
0.5693 USDT |
0.5940 USDT |
0.5939 USDT |
| 2024-01-25 |
0.5706 USDT |
3,576.4969 HIFI |
0.5738 USDT |
0.5600 USDT |
0.5779 USDT |
0.5711 USDT |
| 2024-01-24 |
0.5666 USDT |
9,776.5079 HIFI |
0.5617 USDT |
0.5556 USDT |
0.5756 USDT |
0.5699 USDT |
| 2024-01-23 |
0.5490 USDT |
20,769.5056 HIFI |
0.5768 USDT |
0.5287 USDT |
0.5842 USDT |
0.5442 USDT |
| 2024-01-22 |
0.5859 USDT |
10,014.2810 HIFI |
0.6144 USDT |
0.5675 USDT |
0.6160 USDT |
0.5802 USDT |
| 2024-01-21 |
0.6194 USDT |
3,551.7769 HIFI |
0.6180 USDT |
0.6141 USDT |
0.6226 USDT |
0.6224 USDT |
| 2024-01-20 |
0.6155 USDT |
9,076.0482 HIFI |
0.6240 USDT |
0.6094 USDT |
0.6240 USDT |
0.6171 USDT |
| 2024-01-19 |
0.6269 USDT |
113,766.8247 HIFI |
0.6470 USDT |
0.5911 USDT |
0.6633 USDT |
0.6272 USDT |
| 2024-01-18 |
0.6410 USDT |
91,707.6468 HIFI |
0.6270 USDT |
0.6214 USDT |
0.6579 USDT |
0.6340 USDT |
| 2024-01-17 |
0.6276 USDT |
25,506.1079 HIFI |
0.6312 USDT |
0.6160 USDT |
0.6389 USDT |
0.6253 USDT |
| 2024-01-16 |
0.6234 USDT |
40,058.7227 HIFI |
0.6152 USDT |
0.6079 USDT |
0.6334 USDT |
0.6310 USDT |
| 2024-01-15 |
0.6250 USDT |
9,073.9311 HIFI |
0.6127 USDT |
0.6127 USDT |
0.6307 USDT |
0.6240 USDT |
| 2024-01-14 |
0.6320 USDT |
13,190.2039 HIFI |
0.6320 USDT |
0.6196 USDT |
0.6362 USDT |
0.6196 USDT |
| 2024-01-13 |
0.6212 USDT |
25,570.2622 HIFI |
0.6240 USDT |
0.6053 USDT |
0.6370 USDT |
0.6344 USDT |
| 2024-01-12 |
0.6518 USDT |
59,768.1119 HIFI |
0.6521 USDT |
0.6143 USDT |
0.6885 USDT |
0.6320 USDT |
| 2024-01-11 |
0.6552 USDT |
133,081.2691 HIFI |
0.6400 USDT |
0.6320 USDT |
0.6680 USDT |
0.6492 USDT |
| 2024-01-10 |
0.6130 USDT |
141,283.4573 HIFI |
0.6114 USDT |
0.5610 USDT |
0.6510 USDT |
0.6510 USDT |
| 2024-01-09 |
0.6080 USDT |
128,347.9064 HIFI |
0.6480 USDT |
0.5900 USDT |
0.6493 USDT |
0.6080 USDT |
| 2024-01-08 |
0.6066 USDT |
253,609.0200 HIFI |
0.6480 USDT |
0.5705 USDT |
0.6619 USDT |
0.6500 USDT |
| 2024-01-07 |
0.6905 USDT |
122,585.6979 HIFI |
0.7400 USDT |
0.6391 USDT |
0.7400 USDT |
0.6513 USDT |
| 2024-01-06 |
0.7895 USDT |
578,432.9980 HIFI |
0.7823 USDT |
0.7140 USDT |
0.8717 USDT |
0.7320 USDT |
| 2024-01-05 |
0.7219 USDT |
303,639.4834 HIFI |
0.6477 USDT |
0.6477 USDT |
0.7540 USDT |
0.7474 USDT |
| 2024-01-04 |
0.6357 USDT |
29,223.7249 HIFI |
0.6403 USDT |
0.6178 USDT |
0.6502 USDT |
0.6447 USDT |
| 2024-01-03 |
0.6209 USDT |
228,297.3582 HIFI |
0.7350 USDT |
0.5218 USDT |
0.7495 USDT |
0.6332 USDT |
| 2024-01-02 |
0.7407 USDT |
24,003.6048 HIFI |
0.7386 USDT |
0.7249 USDT |
0.7502 USDT |
0.7271 USDT |
| 2024-01-01 |
0.7300 USDT |
13,752.9429 HIFI |
0.7359 USDT |
0.7129 USDT |
0.7534 USDT |
0.7415 USDT |
| 2023-12-31 |
0.7487 USDT |
95,303.0395 HIFI |
0.7178 USDT |
0.7156 USDT |
0.7675 USDT |
0.7335 USDT |
| 2023-12-30 |
0.7161 USDT |
51,464.6401 HIFI |
0.7000 USDT |
0.7000 USDT |
0.7336 USDT |
0.7141 USDT |
| 2023-12-29 |
0.7127 USDT |
30,887.0662 HIFI |
0.7134 USDT |
0.6896 USDT |
0.7265 USDT |
0.6984 USDT |
| 2023-12-28 |
0.7265 USDT |
32,857.8315 HIFI |
0.7376 USDT |
0.7094 USDT |
0.7435 USDT |
0.7151 USDT |
| 2023-12-27 |
0.7280 USDT |
57,705.2032 HIFI |
0.7356 USDT |
0.7078 USDT |
0.7407 USDT |
0.7407 USDT |
| 2023-12-26 |
0.7296 USDT |
92,414.8725 HIFI |
0.7322 USDT |
0.6896 USDT |
0.7439 USDT |
0.7327 USDT |
| 2023-12-25 |
0.7302 USDT |
37,289.0318 HIFI |
0.7175 USDT |
0.7156 USDT |
0.7388 USDT |
0.7354 USDT |
| 2023-12-24 |
0.7295 USDT |
28,813.4913 HIFI |
0.7420 USDT |
0.7024 USDT |
0.7600 USDT |
0.7199 USDT |
| 2023-12-23 |
0.7372 USDT |
17,699.8094 HIFI |
0.7336 USDT |
0.7237 USDT |
0.7404 USDT |
0.7381 USDT |
| 2023-12-22 |
0.7232 USDT |
28,004.0992 HIFI |
0.7257 USDT |
0.7044 USDT |
0.7377 USDT |
0.7287 USDT |
| 2023-12-21 |
0.7204 USDT |
64,934.4426 HIFI |
0.7148 USDT |
0.7124 USDT |
0.7295 USDT |
0.7289 USDT |
| 2023-12-20 |
0.7121 USDT |
36,835.9530 HIFI |
0.6884 USDT |
0.6820 USDT |
0.7260 USDT |
0.7172 USDT |
| 2023-12-19 |
0.6935 USDT |
21,826.1285 HIFI |
0.6912 USDT |
0.6796 USDT |
0.7048 USDT |
0.6899 USDT |
| 2023-12-18 |
0.6845 USDT |
57,010.6564 HIFI |
0.7094 USDT |
0.6363 USDT |
0.7116 USDT |
0.6935 USDT |
| 2023-12-17 |
0.7232 USDT |
38,378.7327 HIFI |
0.7240 USDT |
0.7010 USDT |
0.7394 USDT |
0.7253 USDT |
| 2023-12-16 |
0.7136 USDT |
16,828.2674 HIFI |
0.7016 USDT |
0.6887 USDT |
0.7251 USDT |
0.7197 USDT |
| 2023-12-15 |
0.7253 USDT |
27,002.4132 HIFI |
0.7391 USDT |
0.7048 USDT |
0.7391 USDT |
0.7048 USDT |
| 2023-12-14 |
0.7249 USDT |
20,721.3444 HIFI |
0.7253 USDT |
0.7053 USDT |
0.7381 USDT |
0.7357 USDT |
| 2023-12-13 |
0.7020 USDT |
47,004.5595 HIFI |
0.7199 USDT |
0.6823 USDT |
0.7265 USDT |
0.7265 USDT |
| 2023-12-12 |
0.7216 USDT |
55,405.5414 HIFI |
0.7273 USDT |
0.7050 USDT |
0.7391 USDT |
0.7176 USDT |
| 2023-12-11 |
0.7348 USDT |
71,432.3593 HIFI |
0.8025 USDT |
0.7000 USDT |
0.8134 USDT |
0.7200 USDT |
| 2023-12-10 |
0.8014 USDT |
87,345.5373 HIFI |
0.8030 USDT |
0.7716 USDT |
0.8253 USDT |
0.8077 USDT |
| 2023-12-09 |
0.8210 USDT |
175,224.2788 HIFI |
0.8358 USDT |
0.7435 USDT |
0.8358 USDT |
0.8100 USDT |