Identifier on Binance: HIFIUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-20 |
0.1416 USDT |
18,468,289.3000 |
0.1497 USDT |
0.1307 USDT |
0.1353 USDT |
0.1392 USDT |
| 2025-04-19 |
0.1350 USDT |
9,214,174.4000 |
0.1268 USDT |
0.1255 USDT |
0.1279 USDT |
0.1433 USDT |
| 2025-04-18 |
0.1235 USDT |
6,391,508.8000 |
0.1198 USDT |
0.1173 USDT |
0.1197 USDT |
0.1244 USDT |
| 2025-04-17 |
0.1178 USDT |
4,490,471.4000 |
0.1204 USDT |
0.1135 USDT |
0.1167 USDT |
0.1183 USDT |
| 2025-04-16 |
0.1218 USDT |
13,393,257.0000 |
0.1196 USDT |
0.1155 USDT |
0.1196 USDT |
0.1200 USDT |
| 2025-04-15 |
0.1178 USDT |
9,683,119.4000 |
0.1158 USDT |
0.1123 USDT |
0.1142 USDT |
0.1194 USDT |
| 2025-04-14 |
0.1194 USDT |
18,253,390.8000 |
0.1230 USDT |
0.1134 USDT |
0.1159 USDT |
0.1161 USDT |
| 2025-04-13 |
0.1345 USDT |
29,922,066.6000 |
0.1509 USDT |
0.1213 USDT |
0.1248 USDT |
0.1239 USDT |
| 2025-04-12 |
0.1571 USDT |
16,267,941.8000 |
0.1687 USDT |
0.1499 USDT |
0.1517 USDT |
0.1515 USDT |
| 2025-04-11 |
0.1625 USDT |
30,450,170.4000 |
0.1662 USDT |
0.1388 USDT |
0.1462 USDT |
0.1686 USDT |
| 2025-04-10 |
0.1646 USDT |
7,105,764.2000 |
0.1716 USDT |
0.1592 USDT |
0.1618 USDT |
0.1646 USDT |
| 2025-04-09 |
0.1634 USDT |
3,792,505.7000 |
0.1582 USDT |
0.1539 USDT |
0.1603 USDT |
0.1730 USDT |
| 2025-04-08 |
0.1769 USDT |
6,751,468.9000 |
0.1766 USDT |
0.1596 USDT |
0.1615 USDT |
0.1611 USDT |
| 2025-04-07 |
0.1685 USDT |
15,501,018.1000 |
0.1602 USDT |
0.1554 USDT |
0.1597 USDT |
0.1784 USDT |
| 2025-04-06 |
0.1635 USDT |
4,934,738.6000 |
0.1739 USDT |
0.1568 USDT |
0.1602 USDT |
0.1578 USDT |
| 2025-04-05 |
0.1818 USDT |
2,504,040.9000 |
0.1804 USDT |
0.1727 USDT |
0.1744 USDT |
0.1738 USDT |
| 2025-04-04 |
0.1807 USDT |
5,763,813.8000 |
0.1859 USDT |
0.1710 USDT |
0.1760 USDT |
0.1807 USDT |
| 2025-04-03 |
0.1897 USDT |
4,346,912.6000 |
0.1937 USDT |
0.1815 USDT |
0.1865 USDT |
0.1884 USDT |
| 2025-04-02 |
0.2113 USDT |
5,741,510.3000 |
0.2283 USDT |
0.1898 USDT |
0.1918 USDT |
0.1912 USDT |
| 2025-04-01 |
0.2311 USDT |
2,906,420.9000 |
0.2306 USDT |
0.2237 USDT |
0.2268 USDT |
0.2285 USDT |
| 2025-03-31 |
0.2313 USDT |
6,250,621.9000 |
0.2394 USDT |
0.2234 USDT |
0.2293 USDT |
0.2320 USDT |
| 2025-03-30 |
0.2387 USDT |
3,660,840.4000 |
0.2453 USDT |
0.2310 USDT |
0.2345 USDT |
0.2392 USDT |
| 2025-03-29 |
0.2587 USDT |
8,107,096.1000 |
0.2786 USDT |
0.2405 USDT |
0.2445 USDT |
0.2432 USDT |
| 2025-03-28 |
0.3065 USDT |
13,246,707.4000 |
0.3297 USDT |
0.2721 USDT |
0.2754 USDT |
0.2780 USDT |
| 2025-03-27 |
0.3316 USDT |
782,678.5000 |
0.3311 USDT |
0.3244 USDT |
0.3293 USDT |
0.3294 USDT |
| 2025-03-26 |
0.3380 USDT |
1,591,758.2000 |
0.3416 USDT |
0.3277 USDT |
0.3320 USDT |
0.3299 USDT |
| 2025-03-25 |
0.3357 USDT |
1,971,966.9000 |
0.3349 USDT |
0.3280 USDT |
0.3305 USDT |
0.3407 USDT |
| 2025-03-24 |
0.3280 USDT |
1,290,924.4000 |
0.3220 USDT |
0.3151 USDT |
0.3178 USDT |
0.3343 USDT |
| 2025-03-23 |
0.3250 USDT |
1,463,947.6000 |
0.3273 USDT |
0.3187 USDT |
0.3205 USDT |
0.3219 USDT |
| 2025-03-22 |
0.3309 USDT |
1,792,631.2000 |
0.3307 USDT |
0.3245 USDT |
0.3267 USDT |
0.3270 USDT |
| 2025-03-21 |
0.3307 USDT |
2,078,166.3000 |
0.3381 USDT |
0.3240 USDT |
0.3270 USDT |
0.3342 USDT |
| 2025-03-20 |
0.3441 USDT |
2,328,752.7000 |
0.3562 USDT |
0.3314 USDT |
0.3348 USDT |
0.3371 USDT |
| 2025-03-19 |
0.3800 USDT |
25,234,126.2000 |
0.3542 USDT |
0.3412 USDT |
0.3459 USDT |
0.3543 USDT |
| 2025-03-18 |
0.3542 USDT |
2,093,473.9000 |
0.3541 USDT |
0.3427 USDT |
0.3467 USDT |
0.3545 USDT |
| 2025-03-17 |
0.3445 USDT |
893,455.8000 |
0.3308 USDT |
0.3307 USDT |
0.3359 USDT |
0.3526 USDT |
| 2025-03-16 |
0.3375 USDT |
1,149,891.1000 |
0.3451 USDT |
0.3281 USDT |
0.3313 USDT |
0.3301 USDT |
| 2025-03-15 |
0.3418 USDT |
761,641.6000 |
0.3416 USDT |
0.3376 USDT |
0.3403 USDT |
0.3447 USDT |
| 2025-03-14 |
0.3411 USDT |
1,395,089.0000 |
0.3271 USDT |
0.3260 USDT |
0.3281 USDT |
0.3455 USDT |
| 2025-03-13 |
0.3273 USDT |
1,697,804.8000 |
0.3326 USDT |
0.3181 USDT |
0.3205 USDT |
0.3226 USDT |
| 2025-03-12 |
0.3223 USDT |
1,692,729.2000 |
0.3203 USDT |
0.3111 USDT |
0.3137 USDT |
0.3299 USDT |
| 2025-03-11 |
0.3070 USDT |
2,502,297.1000 |
0.3033 USDT |
0.2834 USDT |
0.2989 USDT |
0.3253 USDT |
| 2025-03-10 |
0.3163 USDT |
3,235,701.9000 |
0.3132 USDT |
0.2956 USDT |
0.3074 USDT |
0.3056 USDT |
| 2025-03-09 |
0.3271 USDT |
2,005,782.1000 |
0.3534 USDT |
0.3103 USDT |
0.3138 USDT |
0.3115 USDT |
| 2025-03-08 |
0.3550 USDT |
634,942.7000 |
0.3596 USDT |
0.3494 USDT |
0.3543 USDT |
0.3532 USDT |
| 2025-03-07 |
0.3655 USDT |
1,973,941.6000 |
0.3627 USDT |
0.3442 USDT |
0.3585 USDT |
0.3637 USDT |
| 2025-03-06 |
0.3704 USDT |
1,678,391.2000 |
0.3686 USDT |
0.3579 USDT |
0.3610 USDT |
0.3654 USDT |
| 2025-03-05 |
0.3615 USDT |
2,030,583.2000 |
0.3611 USDT |
0.3524 USDT |
0.3563 USDT |
0.3686 USDT |
| 2025-03-04 |
0.3551 USDT |
2,370,466.7000 |
0.3680 USDT |
0.3368 USDT |
0.3538 USDT |
0.3648 USDT |
| 2025-03-03 |
0.4015 USDT |
2,448,935.7000 |
0.4278 USDT |
0.3646 USDT |
0.3722 USDT |
0.3705 USDT |
| 2025-03-02 |
0.4116 USDT |
2,162,608.1000 |
0.4007 USDT |
0.3927 USDT |
0.3973 USDT |
0.4275 USDT |