Identifier on HitBTC: HIFIUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.8410 USDT |
6,020.9000 |
0.8328 USDT |
0.8285 USDT |
0.8865 USDT |
0.8420 USDT |
| 2024-05-03 |
0.7521 USDT |
224.0000 |
0.7432 USDT |
0.7341 USDT |
0.7865 USDT |
0.7814 USDT |
| 2024-05-02 |
0.7098 USDT |
102.9000 |
0.6846 USDT |
0.6841 USDT |
0.7336 USDT |
0.7336 USDT |
| 2024-05-01 |
0.6847 USDT |
352.8000 |
0.7069 USDT |
0.6672 USDT |
0.7069 USDT |
0.6836 USDT |
| 2024-04-30 |
0.7379 USDT |
455.3000 |
0.7857 USDT |
0.7058 USDT |
0.7933 USDT |
0.7097 USDT |
| 2024-04-29 |
0.7840 USDT |
274.4000 |
0.8104 USDT |
0.7731 USDT |
0.8104 USDT |
0.7777 USDT |
| 2024-04-28 |
0.8499 USDT |
245.1000 |
0.8544 USDT |
0.8334 USDT |
0.8775 USDT |
0.8412 USDT |
| 2024-04-27 |
0.8235 USDT |
554.2000 |
0.7576 USDT |
0.7576 USDT |
0.8568 USDT |
0.8568 USDT |
| 2024-04-26 |
0.7938 USDT |
88.2000 |
0.7978 USDT |
0.7867 USDT |
0.8014 USDT |
0.8014 USDT |
| 2024-04-25 |
0.7604 USDT |
220.4000 |
0.7855 USDT |
0.7447 USDT |
0.7880 USDT |
0.7594 USDT |
| 2024-04-24 |
0.8245 USDT |
98.1000 |
0.8399 USDT |
0.7990 USDT |
0.8420 USDT |
0.8006 USDT |
| 2024-04-23 |
0.8568 USDT |
44.1000 |
0.8534 USDT |
0.8534 USDT |
0.8595 USDT |
0.8595 USDT |
| 2024-04-22 |
0.8407 USDT |
191.1000 |
0.8292 USDT |
0.8292 USDT |
0.8553 USDT |
0.8375 USDT |
| 2024-04-21 |
0.8358 USDT |
191.1000 |
0.8459 USDT |
0.8220 USDT |
0.8459 USDT |
0.8220 USDT |
| 2024-04-20 |
0.8095 USDT |
264.6000 |
0.7948 USDT |
0.7926 USDT |
0.8577 USDT |
0.8577 USDT |
| 2024-04-19 |
0.7875 USDT |
176.4000 |
0.7857 USDT |
0.7573 USDT |
0.8040 USDT |
0.7955 USDT |
| 2024-04-18 |
0.7781 USDT |
161.7000 |
0.7932 USDT |
0.7635 USDT |
0.8038 USDT |
0.7710 USDT |
| 2024-04-17 |
0.8215 USDT |
328.9000 |
0.8332 USDT |
0.7756 USDT |
0.8453 USDT |
0.7756 USDT |
| 2024-04-16 |
0.8004 USDT |
455.7000 |
0.7612 USDT |
0.7564 USDT |
0.8329 USDT |
0.7989 USDT |
| 2024-04-15 |
0.8398 USDT |
220.5000 |
0.8112 USDT |
0.7969 USDT |
0.8641 USDT |
0.7969 USDT |
| 2024-04-14 |
0.7813 USDT |
249.9000 |
0.7413 USDT |
0.7247 USDT |
0.8062 USDT |
0.7989 USDT |
| 2024-04-13 |
0.6772 USDT |
163.0000 |
0.7566 USDT |
0.6377 USDT |
0.7566 USDT |
0.6684 USDT |
| 2024-04-12 |
1.0816 USDT |
18.5000 |
1.0816 USDT |
1.0816 USDT |
1.0816 USDT |
1.0816 USDT |
| 2024-04-06 |
1.1796 USDT |
0.2000 |
1.1796 USDT |
1.1796 USDT |
1.1796 USDT |
1.1796 USDT |
| 2024-03-31 |
1.2432 USDT |
0.1000 |
1.2432 USDT |
1.2432 USDT |
1.2432 USDT |
1.2432 USDT |
| 2024-03-22 |
1.0292 USDT |
502.3000 |
1.0320 USDT |
1.0253 USDT |
1.0320 USDT |
1.0260 USDT |
| 2024-03-21 |
1.0934 USDT |
583.2000 |
1.0934 USDT |
1.0934 USDT |
1.0934 USDT |
1.0934 USDT |
| 2024-03-17 |
0.8465 USDT |
13.2000 |
0.8465 USDT |
0.8465 USDT |
0.8465 USDT |
0.8465 USDT |
| 2024-03-15 |
0.9779 USDT |
6.9000 |
0.9779 USDT |
0.9779 USDT |
0.9779 USDT |
0.9779 USDT |
| 2024-03-13 |
1.2681 USDT |
415.6000 |
1.3516 USDT |
1.2556 USDT |
1.3516 USDT |
1.2556 USDT |
| 2024-03-12 |
0.8386 USDT |
500.0000 |
0.8400 USDT |
0.8364 USDT |
0.8412 USDT |
0.8372 USDT |
| 2024-03-11 |
0.8298 USDT |
8.9000 |
0.8298 USDT |
0.8298 USDT |
0.8298 USDT |
0.8298 USDT |
| 2024-02-29 |
0.6786 USDT |
73.4000 |
0.6701 USDT |
0.6701 USDT |
0.6833 USDT |
0.6819 USDT |
| 2024-02-28 |
0.6762 USDT |
2,221.3000 |
0.6829 USDT |
0.6757 USDT |
0.6829 USDT |
0.6757 USDT |
| 2024-02-27 |
0.6784 USDT |
1,447.3000 |
0.6787 USDT |
0.6667 USDT |
0.6787 USDT |
0.6667 USDT |
| 2024-02-24 |
0.6465 USDT |
411.2000 |
0.6465 USDT |
0.6465 USDT |
0.6465 USDT |
0.6465 USDT |
| 2024-02-19 |
0.6552 USDT |
18.6000 |
0.6552 USDT |
0.6552 USDT |
0.6552 USDT |
0.6552 USDT |
| 2024-02-16 |
0.6189 USDT |
10.3000 |
0.6189 USDT |
0.6189 USDT |
0.6189 USDT |
0.6189 USDT |
| 2024-02-15 |
0.6322 USDT |
303.8000 |
0.6299 USDT |
0.6299 USDT |
0.6333 USDT |
0.6305 USDT |
| 2024-02-14 |
0.6301 USDT |
72.1000 |
0.6229 USDT |
0.6229 USDT |
0.6329 USDT |
0.6329 USDT |
| 2024-02-12 |
0.6491 USDT |
2,083.5000 |
0.6388 USDT |
0.6388 USDT |
0.6722 USDT |
0.6505 USDT |
| 2024-02-11 |
0.6683 USDT |
744.4000 |
0.6705 USDT |
0.6143 USDT |
0.6705 USDT |
0.6143 USDT |
| 2024-02-06 |
0.5487 USDT |
15.0000 |
0.5487 USDT |
0.5487 USDT |
0.5487 USDT |
0.5487 USDT |
| 2024-01-19 |
0.6522 USDT |
1,604.2000 |
0.6493 USDT |
0.5991 USDT |
0.6580 USDT |
0.5991 USDT |
| 2024-01-18 |
0.6428 USDT |
14.7000 |
0.6428 USDT |
0.6428 USDT |
0.6428 USDT |
0.6428 USDT |
| 2024-01-17 |
0.6317 USDT |
15.6000 |
0.6317 USDT |
0.6317 USDT |
0.6317 USDT |
0.6317 USDT |
| 2024-01-05 |
0.6867 USDT |
7,855.9000 |
0.6626 USDT |
0.6626 USDT |
0.6960 USDT |
0.6957 USDT |
| 2024-01-03 |
0.6791 USDT |
13.2000 |
0.6791 USDT |
0.6791 USDT |
0.6791 USDT |
0.6791 USDT |
| 2023-12-13 |
0.6864 USDT |
607.2000 |
0.6864 USDT |
0.6864 USDT |
0.6864 USDT |
0.6864 USDT |
| 2023-12-12 |
0.7232 USDT |
22.8000 |
0.7284 USDT |
0.7181 USDT |
0.7284 USDT |
0.7181 USDT |