Identifier on Kucoin: HIFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |