Identifier on Kucoin: HIFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0140 USDT |
90,670.3000 HIFI |
0.0138 USDT |
0.0138 USDT |
0.0141 USDT |
0.0140 USDT |
| 2026-02-07 |
0.0140 USDT |
183,082.2000 HIFI |
0.0139 USDT |
0.0136 USDT |
0.0145 USDT |
0.0141 USDT |
| 2026-02-06 |
0.0133 USDT |
683,012.3000 HIFI |
0.0138 USDT |
0.0128 USDT |
0.0141 USDT |
0.0139 USDT |
| 2026-02-05 |
0.0145 USDT |
551,149.5000 HIFI |
0.0151 USDT |
0.0136 USDT |
0.0153 USDT |
0.0138 USDT |
| 2026-02-04 |
0.0154 USDT |
319,386.9000 HIFI |
0.0157 USDT |
0.0149 USDT |
0.0158 USDT |
0.0151 USDT |
| 2026-02-03 |
0.0157 USDT |
396,940.6000 HIFI |
0.0160 USDT |
0.0152 USDT |
0.0161 USDT |
0.0154 USDT |
| 2026-02-02 |
0.0161 USDT |
580,475.6000 HIFI |
0.0166 USDT |
0.0153 USDT |
0.0173 USDT |
0.0161 USDT |
| 2026-02-01 |
0.0190 USDT |
2,685,792.7000 HIFI |
0.0166 USDT |
0.0162 USDT |
0.0250 USDT |
0.0196 USDT |
| 2026-01-31 |
0.0160 USDT |
523,980.7000 HIFI |
0.0167 USDT |
0.0150 USDT |
0.0167 USDT |
0.0152 USDT |
| 2026-01-30 |
0.0165 USDT |
556,704.8000 HIFI |
0.0168 USDT |
0.0157 USDT |
0.0179 USDT |
0.0169 USDT |
| 2026-01-29 |
0.0171 USDT |
277,754.8000 HIFI |
0.0174 USDT |
0.0167 USDT |
0.0175 USDT |
0.0170 USDT |
| 2026-01-28 |
0.0174 USDT |
547,879.3000 HIFI |
0.0171 USDT |
0.0169 USDT |
0.0184 USDT |
0.0175 USDT |
| 2026-01-27 |
0.0172 USDT |
612,149.5000 HIFI |
0.0177 USDT |
0.0167 USDT |
0.0179 USDT |
0.0173 USDT |
| 2026-01-26 |
0.0180 USDT |
285,288.8000 HIFI |
0.0183 USDT |
0.0173 USDT |
0.0186 USDT |
0.0182 USDT |
| 2026-01-25 |
0.0190 USDT |
156,088.1000 HIFI |
0.0192 USDT |
0.0185 USDT |
0.0197 USDT |
0.0189 USDT |
| 2026-01-24 |
0.0193 USDT |
818,941.7000 HIFI |
0.0186 USDT |
0.0184 USDT |
0.0207 USDT |
0.0199 USDT |
| 2026-01-23 |
0.0188 USDT |
507,402.3000 HIFI |
0.0191 USDT |
0.0182 USDT |
0.0199 USDT |
0.0188 USDT |
| 2026-01-22 |
0.0189 USDT |
266,353.4000 HIFI |
0.0187 USDT |
0.0184 USDT |
0.0196 USDT |
0.0190 USDT |
| 2026-01-21 |
0.0189 USDT |
465,577.0000 HIFI |
0.0195 USDT |
0.0182 USDT |
0.0195 USDT |
0.0189 USDT |
| 2026-01-20 |
0.0196 USDT |
314,685.6000 HIFI |
0.0196 USDT |
0.0191 USDT |
0.0202 USDT |
0.0194 USDT |
| 2026-01-19 |
0.0197 USDT |
604,101.6000 HIFI |
0.0203 USDT |
0.0190 USDT |
0.0205 USDT |
0.0198 USDT |
| 2026-01-18 |
0.0203 USDT |
322,266.3000 HIFI |
0.0203 USDT |
0.0196 USDT |
0.0206 USDT |
0.0203 USDT |
| 2026-01-17 |
0.0205 USDT |
212,198.8000 HIFI |
0.0207 USDT |
0.0201 USDT |
0.0210 USDT |
0.0206 USDT |
| 2026-01-16 |
0.0201 USDT |
1,153,672.9000 HIFI |
0.0208 USDT |
0.0187 USDT |
0.0211 USDT |
0.0202 USDT |
| 2026-01-15 |
0.0210 USDT |
437,458.4000 HIFI |
0.0210 USDT |
0.0206 USDT |
0.0214 USDT |
0.0207 USDT |
| 2026-01-14 |
0.0216 USDT |
727,952.5000 HIFI |
0.0209 USDT |
0.0208 USDT |
0.0235 USDT |
0.0211 USDT |
| 2026-01-13 |
0.0202 USDT |
982,239.1000 HIFI |
0.0206 USDT |
0.0186 USDT |
0.0216 USDT |
0.0207 USDT |
| 2026-01-12 |
0.0206 USDT |
262,407.3000 HIFI |
0.0208 USDT |
0.0202 USDT |
0.0209 USDT |
0.0207 USDT |
| 2026-01-11 |
0.0208 USDT |
240,755.9000 HIFI |
0.0210 USDT |
0.0205 USDT |
0.0211 USDT |
0.0208 USDT |
| 2026-01-10 |
0.0209 USDT |
461,763.8000 HIFI |
0.0205 USDT |
0.0202 USDT |
0.0216 USDT |
0.0208 USDT |
| 2026-01-09 |
0.0203 USDT |
1,323,816.1000 HIFI |
0.0212 USDT |
0.0189 USDT |
0.0212 USDT |
0.0204 USDT |
| 2026-01-08 |
0.0212 USDT |
711,510.4000 HIFI |
0.0215 USDT |
0.0198 USDT |
0.0222 USDT |
0.0214 USDT |
| 2026-01-07 |
0.0220 USDT |
606,462.1000 HIFI |
0.0223 USDT |
0.0213 USDT |
0.0228 USDT |
0.0218 USDT |
| 2026-01-06 |
0.0223 USDT |
631,612.5000 HIFI |
0.0226 USDT |
0.0215 USDT |
0.0231 USDT |
0.0223 USDT |
| 2026-01-05 |
0.0227 USDT |
890,485.1000 HIFI |
0.0227 USDT |
0.0220 USDT |
0.0240 USDT |
0.0226 USDT |
| 2026-01-04 |
0.0223 USDT |
1,209,260.5000 HIFI |
0.0232 USDT |
0.0204 USDT |
0.0237 USDT |
0.0221 USDT |
| 2026-01-03 |
0.0239 USDT |
3,517,178.8000 HIFI |
0.0218 USDT |
0.0213 USDT |
0.0281 USDT |
0.0237 USDT |
| 2026-01-02 |
0.0208 USDT |
2,434,322.2000 HIFI |
0.0209 USDT |
0.0199 USDT |
0.0215 USDT |
0.0208 USDT |
| 2026-01-01 |
0.0204 USDT |
4,166,217.5000 HIFI |
0.0212 USDT |
0.0191 USDT |
0.0214 USDT |
0.0210 USDT |
| 2025-12-31 |
0.0215 USDT |
8,347,618.3000 HIFI |
0.0262 USDT |
0.0180 USDT |
0.0266 USDT |
0.0212 USDT |
| 2025-12-30 |
0.0269 USDT |
1,320,613.8000 HIFI |
0.0266 USDT |
0.0257 USDT |
0.0289 USDT |
0.0264 USDT |
| 2025-12-29 |
0.0276 USDT |
1,707,045.9000 HIFI |
0.0273 USDT |
0.0262 USDT |
0.0289 USDT |
0.0268 USDT |
| 2025-12-28 |
0.0297 USDT |
3,329,961.0000 HIFI |
0.0316 USDT |
0.0271 USDT |
0.0324 USDT |
0.0276 USDT |
| 2025-12-27 |
0.0361 USDT |
15,195,696.1300 HIFI |
0.0307 USDT |
0.0281 USDT |
0.0460 USDT |
0.0307 USDT |
| 2025-12-26 |
0.0312 USDT |
5,974,871.0000 HIFI |
0.0261 USDT |
0.0253 USDT |
0.0350 USDT |
0.0307 USDT |
| 2025-12-25 |
0.0260 USDT |
489,430.0000 HIFI |
0.0260 USDT |
0.0248 USDT |
0.0278 USDT |
0.0260 USDT |
| 2025-12-24 |
0.0252 USDT |
384,084.6000 HIFI |
0.0249 USDT |
0.0245 USDT |
0.0262 USDT |
0.0259 USDT |
| 2025-12-23 |
0.0246 USDT |
974,551.4000 HIFI |
0.0249 USDT |
0.0234 USDT |
0.0261 USDT |
0.0250 USDT |
| 2025-12-22 |
0.0260 USDT |
683,291.1000 HIFI |
0.0267 USDT |
0.0247 USDT |
0.0270 USDT |
0.0258 USDT |
| 2025-12-21 |
0.0276 USDT |
594,362.3000 HIFI |
0.0267 USDT |
0.0261 USDT |
0.0299 USDT |
0.0275 USDT |