Identifier on Kucoin: HIFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
0.7191 USDT |
23,814.7210 HIFI |
0.7133 USDT |
0.6984 USDT |
0.7323 USDT |
0.7229 USDT |
| 2023-11-18 |
0.7082 USDT |
47,127.9380 HIFI |
0.7465 USDT |
0.6807 USDT |
0.7465 USDT |
0.7173 USDT |
| 2023-11-17 |
0.7304 USDT |
67,533.1133 HIFI |
0.7378 USDT |
0.7008 USDT |
0.7690 USDT |
0.7413 USDT |
| 2023-11-16 |
0.7568 USDT |
40,554.0531 HIFI |
0.7898 USDT |
0.7265 USDT |
0.7898 USDT |
0.7434 USDT |
| 2023-11-15 |
0.7711 USDT |
75,162.6631 HIFI |
0.7672 USDT |
0.7470 USDT |
0.7933 USDT |
0.7865 USDT |
| 2023-11-14 |
0.7636 USDT |
72,621.9036 HIFI |
0.7660 USDT |
0.7248 USDT |
0.7952 USDT |
0.7553 USDT |
| 2023-11-13 |
0.8180 USDT |
129,765.6898 HIFI |
0.8286 USDT |
0.7665 USDT |
0.8710 USDT |
0.7903 USDT |
| 2023-11-12 |
0.8201 USDT |
330,448.5998 HIFI |
0.9334 USDT |
0.7726 USDT |
0.9516 USDT |
0.8417 USDT |
| 2023-11-11 |
1.0477 USDT |
540,192.3153 HIFI |
1.1904 USDT |
0.8603 USDT |
1.3368 USDT |
0.9454 USDT |
| 2023-11-10 |
1.0859 USDT |
911,986.8175 HIFI |
0.9094 USDT |
0.8737 USDT |
1.2348 USDT |
1.1489 USDT |
| 2023-11-09 |
0.8483 USDT |
928,083.7103 HIFI |
0.6971 USDT |
0.6923 USDT |
1.0198 USDT |
0.8584 USDT |
| 2023-11-08 |
0.6782 USDT |
178,695.8767 HIFI |
0.6275 USDT |
0.6275 USDT |
0.7134 USDT |
0.6910 USDT |
| 2023-11-07 |
0.6217 USDT |
54,750.8719 HIFI |
0.6260 USDT |
0.6048 USDT |
0.6387 USDT |
0.6259 USDT |
| 2023-11-06 |
0.6139 USDT |
40,557.1358 HIFI |
0.6084 USDT |
0.5928 USDT |
0.6425 USDT |
0.6255 USDT |
| 2023-11-05 |
0.6168 USDT |
20,792.3159 HIFI |
0.6363 USDT |
0.6012 USDT |
0.6371 USDT |
0.6048 USDT |
| 2023-11-04 |
0.6297 USDT |
17,716.4855 HIFI |
0.6328 USDT |
0.6200 USDT |
0.6362 USDT |
0.6330 USDT |
| 2023-11-03 |
0.6186 USDT |
99,575.2870 HIFI |
0.6027 USDT |
0.5991 USDT |
0.6370 USDT |
0.6328 USDT |
| 2023-11-02 |
0.6023 USDT |
17,853.0496 HIFI |
0.6153 USDT |
0.5867 USDT |
0.6153 USDT |
0.6078 USDT |
| 2023-11-01 |
0.6120 USDT |
60,788.6586 HIFI |
0.6160 USDT |
0.5851 USDT |
0.6337 USDT |
0.6184 USDT |
| 2023-10-31 |
0.6428 USDT |
86,434.2653 HIFI |
0.6784 USDT |
0.5873 USDT |
0.6810 USDT |
0.6063 USDT |
| 2023-10-30 |
0.6597 USDT |
124,455.2583 HIFI |
0.6644 USDT |
0.5928 USDT |
0.6965 USDT |
0.6733 USDT |
| 2023-10-29 |
0.6754 USDT |
135,610.1292 HIFI |
0.6468 USDT |
0.6320 USDT |
0.6975 USDT |
0.6685 USDT |
| 2023-10-28 |
0.6212 USDT |
215,993.7483 HIFI |
0.6200 USDT |
0.5780 USDT |
0.6515 USDT |
0.6403 USDT |
| 2023-10-27 |
0.6141 USDT |
369,412.7777 HIFI |
0.5566 USDT |
0.5481 USDT |
0.6504 USDT |
0.6148 USDT |
| 2023-10-26 |
0.5624 USDT |
269,654.1017 HIFI |
0.5292 USDT |
0.5281 USDT |
0.5838 USDT |
0.5514 USDT |
| 2023-10-25 |
0.5217 USDT |
38,404.2543 HIFI |
0.5254 USDT |
0.5108 USDT |
0.5341 USDT |
0.5247 USDT |
| 2023-10-24 |
0.5247 USDT |
154,220.2236 HIFI |
0.5227 USDT |
0.5095 USDT |
0.5423 USDT |
0.5231 USDT |
| 2023-10-23 |
0.5039 USDT |
137,145.9398 HIFI |
0.5103 USDT |
0.5000 USDT |
0.5247 USDT |
0.5228 USDT |
| 2023-10-22 |
0.5155 USDT |
59,448.2722 HIFI |
0.5186 USDT |
0.4987 USDT |
0.5258 USDT |
0.5090 USDT |
| 2023-10-21 |
0.5144 USDT |
130,230.5096 HIFI |
0.5094 USDT |
0.4994 USDT |
0.5224 USDT |
0.5210 USDT |
| 2023-10-20 |
0.5015 USDT |
96,894.5505 HIFI |
0.4891 USDT |
0.4731 USDT |
0.5110 USDT |
0.5082 USDT |
| 2023-10-19 |
0.4879 USDT |
59,296.6551 HIFI |
0.5090 USDT |
0.4779 USDT |
0.5112 USDT |
0.4843 USDT |
| 2023-10-18 |
0.5216 USDT |
65,265.6381 HIFI |
0.5506 USDT |
0.5025 USDT |
0.5506 USDT |
0.5058 USDT |
| 2023-10-17 |
0.5563 USDT |
222,235.3895 HIFI |
0.5842 USDT |
0.5432 USDT |
0.5860 USDT |
0.5515 USDT |
| 2023-10-16 |
0.5852 USDT |
48,339.6853 HIFI |
0.5876 USDT |
0.5768 USDT |
0.5983 USDT |
0.5820 USDT |
| 2023-10-15 |
0.5852 USDT |
54,090.9856 HIFI |
0.5986 USDT |
0.5674 USDT |
0.5986 USDT |
0.5878 USDT |
| 2023-10-14 |
0.6044 USDT |
17,338.1714 HIFI |
0.6038 USDT |
0.5981 USDT |
0.6088 USDT |
0.5997 USDT |
| 2023-10-13 |
0.6010 USDT |
22,193.8708 HIFI |
0.6006 USDT |
0.5942 USDT |
0.6120 USDT |
0.6074 USDT |
| 2023-10-12 |
0.5941 USDT |
44,333.3584 HIFI |
0.5989 USDT |
0.5831 USDT |
0.6089 USDT |
0.6065 USDT |
| 2023-10-11 |
0.5982 USDT |
50,075.0009 HIFI |
0.6162 USDT |
0.5927 USDT |
0.6173 USDT |
0.5987 USDT |
| 2023-10-10 |
0.6135 USDT |
49,040.4177 HIFI |
0.6249 USDT |
0.6063 USDT |
0.6333 USDT |
0.6099 USDT |
| 2023-10-09 |
0.6255 USDT |
76,066.5150 HIFI |
0.6621 USDT |
0.5942 USDT |
0.6622 USDT |
0.6197 USDT |
| 2023-10-08 |
0.6654 USDT |
52,415.2765 HIFI |
0.6932 USDT |
0.6561 USDT |
0.6942 USDT |
0.6614 USDT |
| 2023-10-07 |
0.6987 USDT |
114,889.9535 HIFI |
0.6710 USDT |
0.6710 USDT |
0.7178 USDT |
0.6944 USDT |
| 2023-10-06 |
0.6640 USDT |
116,676.0735 HIFI |
0.6630 USDT |
0.6505 USDT |
0.6864 USDT |
0.6698 USDT |
| 2023-10-05 |
0.6561 USDT |
94,765.1897 HIFI |
0.6371 USDT |
0.6339 USDT |
0.6706 USDT |
0.6632 USDT |
| 2023-10-04 |
0.6304 USDT |
62,507.1098 HIFI |
0.6588 USDT |
0.6184 USDT |
0.6613 USDT |
0.6349 USDT |
| 2023-10-03 |
0.6695 USDT |
47,347.7808 HIFI |
0.6920 USDT |
0.6551 USDT |
0.6991 USDT |
0.6621 USDT |
| 2023-10-02 |
0.7084 USDT |
94,971.9260 HIFI |
0.7341 USDT |
0.6776 USDT |
0.7419 USDT |
0.6829 USDT |
| 2023-10-01 |
0.7255 USDT |
72,209.5340 HIFI |
0.6921 USDT |
0.6921 USDT |
0.7469 USDT |
0.7226 USDT |