Identifier on Kucoin: HIFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
0.8136 USDT |
89,003.1532 HIFI |
0.8282 USDT |
0.7980 USDT |
0.8348 USDT |
0.8300 USDT |
| 2023-12-07 |
0.8130 USDT |
158,862.2254 HIFI |
0.7816 USDT |
0.7740 USDT |
0.8430 USDT |
0.8274 USDT |
| 2023-12-06 |
0.7695 USDT |
268,768.3221 HIFI |
0.7448 USDT |
0.7350 USDT |
0.8184 USDT |
0.7951 USDT |
| 2023-12-05 |
0.7404 USDT |
32,571.5789 HIFI |
0.7424 USDT |
0.7236 USDT |
0.7520 USDT |
0.7471 USDT |
| 2023-12-04 |
0.7350 USDT |
62,028.3048 HIFI |
0.7449 USDT |
0.7086 USDT |
0.7560 USDT |
0.7300 USDT |
| 2023-12-03 |
0.7410 USDT |
54,220.3418 HIFI |
0.7459 USDT |
0.7310 USDT |
0.7551 USDT |
0.7386 USDT |
| 2023-12-02 |
0.7476 USDT |
34,175.4625 HIFI |
0.7277 USDT |
0.7277 USDT |
0.7834 USDT |
0.7483 USDT |
| 2023-12-01 |
0.7241 USDT |
43,830.3619 HIFI |
0.7226 USDT |
0.7173 USDT |
0.7324 USDT |
0.7308 USDT |
| 2023-11-30 |
0.7196 USDT |
36,551.4272 HIFI |
0.7198 USDT |
0.7100 USDT |
0.7282 USDT |
0.7245 USDT |
| 2023-11-29 |
0.7313 USDT |
27,450.4931 HIFI |
0.7436 USDT |
0.7161 USDT |
0.7468 USDT |
0.7188 USDT |
| 2023-11-28 |
0.7404 USDT |
109,425.1592 HIFI |
0.7140 USDT |
0.7140 USDT |
0.7698 USDT |
0.7541 USDT |
| 2023-11-27 |
0.7194 USDT |
28,691.8907 HIFI |
0.7374 USDT |
0.6961 USDT |
0.7457 USDT |
0.7022 USDT |
| 2023-11-26 |
0.7441 USDT |
37,375.2130 HIFI |
0.7595 USDT |
0.7177 USDT |
0.7596 USDT |
0.7377 USDT |
| 2023-11-25 |
0.7596 USDT |
32,944.3268 HIFI |
0.7671 USDT |
0.7449 USDT |
0.7736 USDT |
0.7500 USDT |
| 2023-11-24 |
0.7605 USDT |
40,838.0632 HIFI |
0.7644 USDT |
0.7503 USDT |
0.7760 USDT |
0.7699 USDT |
| 2023-11-23 |
0.7717 USDT |
123,108.6555 HIFI |
0.7869 USDT |
0.7405 USDT |
0.8090 USDT |
0.7585 USDT |
| 2023-11-22 |
0.7612 USDT |
98,697.2989 HIFI |
0.7063 USDT |
0.7063 USDT |
0.7931 USDT |
0.7887 USDT |
| 2023-11-21 |
0.7843 USDT |
407,360.6517 HIFI |
0.7530 USDT |
0.7333 USDT |
0.8316 USDT |
0.7589 USDT |
| 2023-11-20 |
0.7468 USDT |
76,095.2236 HIFI |
0.7278 USDT |
0.7278 USDT |
0.7588 USDT |
0.7424 USDT |