Identifier on Binance: HIFIUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-28 |
1.2180 USDT |
16,515,484.8000 |
1.2402 USDT |
1.1621 USDT |
1.1920 USDT |
1.2140 USDT |
| 2024-03-27 |
1.2826 USDT |
20,065,229.7000 |
1.3504 USDT |
1.2180 USDT |
1.2525 USDT |
1.2340 USDT |
| 2024-03-26 |
1.3563 USDT |
39,094,567.4000 |
1.3383 USDT |
1.2782 USDT |
1.3080 USDT |
1.3673 USDT |
| 2024-03-25 |
1.2742 USDT |
40,610,871.7000 |
1.1498 USDT |
1.1265 USDT |
1.1722 USDT |
1.3244 USDT |
| 2024-03-24 |
1.1372 USDT |
23,239,521.9000 |
1.1092 USDT |
1.0568 USDT |
1.0710 USDT |
1.1545 USDT |
| 2024-03-23 |
1.1099 USDT |
23,971,644.5000 |
1.0497 USDT |
1.0100 USDT |
1.0466 USDT |
1.1222 USDT |
| 2024-03-22 |
1.0125 USDT |
17,409,633.6000 |
1.0631 USDT |
0.9406 USDT |
0.9668 USDT |
1.0175 USDT |
| 2024-03-21 |
1.0559 USDT |
44,828,524.0000 |
0.9275 USDT |
0.9193 USDT |
0.9951 USDT |
1.0631 USDT |
| 2024-03-20 |
0.8665 USDT |
8,280,041.6000 |
0.8390 USDT |
0.7949 USDT |
0.8266 USDT |
0.9236 USDT |
| 2024-03-19 |
0.8640 USDT |
9,537,662.8000 |
0.9439 USDT |
0.8136 USDT |
0.8415 USDT |
0.8404 USDT |
| 2024-03-18 |
0.9345 USDT |
13,005,705.9000 |
0.9271 USDT |
0.8814 USDT |
0.9039 USDT |
0.9306 USDT |
| 2024-03-17 |
0.8942 USDT |
10,974,693.1000 |
0.9075 USDT |
0.8429 USDT |
0.8716 USDT |
0.9272 USDT |
| 2024-03-16 |
0.9536 USDT |
11,951,546.9000 |
1.0117 USDT |
0.8881 USDT |
0.9092 USDT |
0.8967 USDT |
| 2024-03-15 |
1.0245 USDT |
18,607,289.6000 |
1.1501 USDT |
0.9510 USDT |
0.9880 USDT |
1.0109 USDT |
| 2024-03-14 |
1.1875 USDT |
24,492,671.2000 |
1.2678 USDT |
1.0631 USDT |
1.1038 USDT |
1.1575 USDT |
| 2024-03-13 |
1.2528 USDT |
74,605,863.2000 |
1.2359 USDT |
1.0990 USDT |
1.2160 USDT |
1.2668 USDT |
| 2024-03-12 |
1.0515 USDT |
67,160,936.5000 |
0.8726 USDT |
0.8121 USDT |
0.8397 USDT |
1.2426 USDT |
| 2024-03-11 |
0.8277 USDT |
13,031,443.7000 |
0.7897 USDT |
0.7320 USDT |
0.7683 USDT |
0.8840 USDT |
| 2024-03-10 |
0.7893 USDT |
6,064,251.9000 |
0.8047 USDT |
0.7604 USDT |
0.7787 USDT |
0.7789 USDT |
| 2024-03-09 |
0.8005 USDT |
9,344,973.1000 |
0.7877 USDT |
0.7723 USDT |
0.7840 USDT |
0.8027 USDT |
| 2024-03-08 |
0.7685 USDT |
6,660,102.3000 |
0.7792 USDT |
0.7200 USDT |
0.7661 USDT |
0.7863 USDT |
| 2024-03-07 |
0.7555 USDT |
7,505,627.8000 |
0.7320 USDT |
0.7235 USDT |
0.7442 USDT |
0.7792 USDT |
| 2024-03-06 |
0.7036 USDT |
7,868,876.7000 |
0.7014 USDT |
0.6661 USDT |
0.6818 USDT |
0.7295 USDT |
| 2024-03-05 |
0.7403 USDT |
20,557,964.9000 |
0.7601 USDT |
0.5500 USDT |
0.6813 USDT |
0.6948 USDT |
| 2024-03-04 |
0.7529 USDT |
9,338,084.9000 |
0.7345 USDT |
0.7211 USDT |
0.7442 USDT |
0.7601 USDT |
| 2024-03-03 |
0.7293 USDT |
7,242,814.7000 |
0.7681 USDT |
0.6513 USDT |
0.7238 USDT |
0.7331 USDT |
| 2024-03-02 |
0.7429 USDT |
10,065,552.3000 |
0.7408 USDT |
0.7210 USDT |
0.7347 USDT |
0.7603 USDT |
| 2024-03-01 |
0.7260 USDT |
10,678,167.8000 |
0.6996 USDT |
0.6935 USDT |
0.7115 USDT |
0.7406 USDT |
| 2024-02-29 |
0.6806 USDT |
11,104,697.1000 |
0.6600 USDT |
0.6487 USDT |
0.6571 USDT |
0.6984 USDT |
| 2024-02-28 |
0.6602 USDT |
10,395,403.0000 |
0.6692 USDT |
0.6108 USDT |
0.6428 USDT |
0.6557 USDT |
| 2024-02-27 |
0.6714 USDT |
4,250,448.0000 |
0.6847 USDT |
0.6537 USDT |
0.6661 USDT |
0.6681 USDT |
| 2024-02-26 |
0.6748 USDT |
4,180,042.4000 |
0.6924 USDT |
0.6536 USDT |
0.6668 USDT |
0.6831 USDT |
| 2024-02-25 |
0.6774 USDT |
8,577,518.9000 |
0.6586 USDT |
0.6541 USDT |
0.6693 USDT |
0.6892 USDT |
| 2024-02-24 |
0.6655 USDT |
10,768,436.6000 |
0.6394 USDT |
0.6393 USDT |
0.6568 USDT |
0.6557 USDT |
| 2024-02-23 |
0.6385 USDT |
4,424,398.3000 |
0.6431 USDT |
0.6239 USDT |
0.6340 USDT |
0.6342 USDT |
| 2024-02-22 |
0.6406 USDT |
4,482,002.5000 |
0.6389 USDT |
0.6186 USDT |
0.6274 USDT |
0.6439 USDT |
| 2024-02-21 |
0.6289 USDT |
4,629,257.1000 |
0.6468 USDT |
0.6020 USDT |
0.6100 USDT |
0.6266 USDT |
| 2024-02-20 |
0.6428 USDT |
6,562,518.1000 |
0.6630 USDT |
0.6082 USDT |
0.6244 USDT |
0.6486 USDT |
| 2024-02-19 |
0.6538 USDT |
5,483,937.0000 |
0.6356 USDT |
0.6323 USDT |
0.6373 USDT |
0.6617 USDT |
| 2024-02-18 |
0.6301 USDT |
3,202,680.8000 |
0.6217 USDT |
0.6115 USDT |
0.6171 USDT |
0.6346 USDT |
| 2024-02-17 |
0.6169 USDT |
3,281,186.5000 |
0.6297 USDT |
0.6011 USDT |
0.6113 USDT |
0.6212 USDT |
| 2024-02-16 |
0.6277 USDT |
6,144,320.9000 |
0.6307 USDT |
0.6120 USDT |
0.6235 USDT |
0.6283 USDT |
| 2024-02-15 |
0.6319 USDT |
7,071,888.4000 |
0.6314 USDT |
0.6212 USDT |
0.6272 USDT |
0.6305 USDT |
| 2024-02-14 |
0.6300 USDT |
4,464,386.8000 |
0.6239 USDT |
0.6211 USDT |
0.6268 USDT |
0.6323 USDT |
| 2024-02-13 |
0.6252 USDT |
7,366,065.7000 |
0.6430 USDT |
0.6102 USDT |
0.6176 USDT |
0.6235 USDT |
| 2024-02-12 |
0.6513 USDT |
20,577,119.6000 |
0.6301 USDT |
0.6251 USDT |
0.6421 USDT |
0.6423 USDT |
| 2024-02-11 |
0.6353 USDT |
23,090,917.1000 |
0.5777 USDT |
0.5758 USDT |
0.5792 USDT |
0.6221 USDT |
| 2024-02-10 |
0.5753 USDT |
1,501,742.3000 |
0.5820 USDT |
0.5657 USDT |
0.5717 USDT |
0.5786 USDT |
| 2024-02-09 |
0.5750 USDT |
1,444,887.9000 |
0.5651 USDT |
0.5645 USDT |
0.5670 USDT |
0.5808 USDT |
| 2024-02-08 |
0.5641 USDT |
898,190.0000 |
0.5628 USDT |
0.5575 USDT |
0.5622 USDT |
0.5653 USDT |