Identifier on Kucoin: HIFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0311 USDT |
640,266.6000 HIFI |
0.0312 USDT |
0.0294 USDT |
0.0332 USDT |
0.0305 USDT |
| 2025-12-04 |
0.0311 USDT |
548,986.2000 HIFI |
0.0310 USDT |
0.0305 USDT |
0.0320 USDT |
0.0311 USDT |
| 2025-12-03 |
0.0319 USDT |
291,544.7000 HIFI |
0.0320 USDT |
0.0314 USDT |
0.0327 USDT |
0.0320 USDT |
| 2025-12-02 |
0.0313 USDT |
493,869.6000 HIFI |
0.0318 USDT |
0.0302 USDT |
0.0324 USDT |
0.0316 USDT |
| 2025-12-01 |
0.0318 USDT |
676,328.6000 HIFI |
0.0332 USDT |
0.0303 USDT |
0.0338 USDT |
0.0312 USDT |
| 2025-11-30 |
0.0336 USDT |
381,429.9000 HIFI |
0.0338 USDT |
0.0330 USDT |
0.0345 USDT |
0.0336 USDT |
| 2025-11-29 |
0.0341 USDT |
651,304.8000 HIFI |
0.0334 USDT |
0.0330 USDT |
0.0365 USDT |
0.0335 USDT |
| 2025-11-28 |
0.0334 USDT |
365,840.0000 HIFI |
0.0338 USDT |
0.0323 USDT |
0.0345 USDT |
0.0330 USDT |
| 2025-11-27 |
0.0338 USDT |
395,555.3000 HIFI |
0.0337 USDT |
0.0330 USDT |
0.0357 USDT |
0.0336 USDT |
| 2025-11-26 |
0.0334 USDT |
541,895.3000 HIFI |
0.0341 USDT |
0.0321 USDT |
0.0346 USDT |
0.0336 USDT |
| 2025-11-25 |
0.0357 USDT |
1,752,226.1000 HIFI |
0.0331 USDT |
0.0323 USDT |
0.0420 USDT |
0.0341 USDT |
| 2025-11-24 |
0.0325 USDT |
755,511.0000 HIFI |
0.0325 USDT |
0.0309 USDT |
0.0350 USDT |
0.0334 USDT |
| 2025-11-23 |
0.0320 USDT |
499,186.0000 HIFI |
0.0330 USDT |
0.0311 USDT |
0.0332 USDT |
0.0322 USDT |
| 2025-11-22 |
0.0330 USDT |
1,252,432.8000 HIFI |
0.0321 USDT |
0.0311 USDT |
0.0350 USDT |
0.0328 USDT |
| 2025-11-21 |
0.0316 USDT |
1,477,025.0000 HIFI |
0.0330 USDT |
0.0300 USDT |
0.0337 USDT |
0.0322 USDT |
| 2025-11-20 |
0.0343 USDT |
828,377.8000 HIFI |
0.0348 USDT |
0.0326 USDT |
0.0357 USDT |
0.0338 USDT |
| 2025-11-19 |
0.0350 USDT |
153,269.6000 HIFI |
0.0354 USDT |
0.0345 USDT |
0.0354 USDT |
0.0348 USDT |
| 2025-11-18 |
0.0363 USDT |
1,861,299.1000 HIFI |
0.0343 USDT |
0.0333 USDT |
0.0400 USDT |
0.0362 USDT |
| 2025-11-17 |
0.0346 USDT |
845,162.8000 HIFI |
0.0352 USDT |
0.0329 USDT |
0.0355 USDT |
0.0337 USDT |
| 2025-11-16 |
0.0387 USDT |
2,288,114.7890 HIFI |
0.0331 USDT |
0.0325 USDT |
0.0437 USDT |
0.0378 USDT |
| 2025-11-15 |
0.0329 USDT |
605,453.0000 HIFI |
0.0333 USDT |
0.0307 USDT |
0.0341 USDT |
0.0333 USDT |
| 2025-11-14 |
0.0354 USDT |
450,240.7884 HIFI |
0.0371 USDT |
0.0337 USDT |
0.0373 USDT |
0.0347 USDT |
| 2025-11-13 |
0.0369 USDT |
600,624.3618 HIFI |
0.0377 USDT |
0.0355 USDT |
0.0385 USDT |
0.0366 USDT |
| 2025-11-12 |
0.0370 USDT |
2,054,499.9913 HIFI |
0.0380 USDT |
0.0340 USDT |
0.0406 USDT |
0.0368 USDT |
| 2025-11-11 |
0.0401 USDT |
1,331,036.5496 HIFI |
0.0400 USDT |
0.0386 USDT |
0.0434 USDT |
0.0398 USDT |
| 2025-11-10 |
0.0398 USDT |
871,651.5069 HIFI |
0.0406 USDT |
0.0388 USDT |
0.0413 USDT |
0.0396 USDT |
| 2025-11-09 |
0.0400 USDT |
1,330,569.7033 HIFI |
0.0396 USDT |
0.0380 USDT |
0.0428 USDT |
0.0407 USDT |
| 2025-11-08 |
0.0421 USDT |
3,678,337.5614 HIFI |
0.0446 USDT |
0.0368 USDT |
0.0459 USDT |
0.0399 USDT |
| 2025-11-07 |
0.0475 USDT |
15,765,377.9654 HIFI |
0.0554 USDT |
0.0406 USDT |
0.0584 USDT |
0.0453 USDT |
| 2025-11-06 |
0.0327 USDT |
709,801.8920 HIFI |
0.0319 USDT |
0.0317 USDT |
0.0338 USDT |
0.0326 USDT |
| 2025-11-05 |
0.0327 USDT |
1,841,833.1000 HIFI |
0.0318 USDT |
0.0306 USDT |
0.0350 USDT |
0.0324 USDT |
| 2025-11-04 |
0.0325 USDT |
4,005,659.5598 HIFI |
0.0350 USDT |
0.0296 USDT |
0.0352 USDT |
0.0327 USDT |
| 2025-11-03 |
0.0389 USDT |
865,588.0900 HIFI |
0.0411 USDT |
0.0370 USDT |
0.0414 USDT |
0.0389 USDT |
| 2025-11-02 |
0.0408 USDT |
1,199,658.0275 HIFI |
0.0428 USDT |
0.0386 USDT |
0.0433 USDT |
0.0399 USDT |
| 2025-11-01 |
0.0441 USDT |
975,286.3681 HIFI |
0.0434 USDT |
0.0422 USDT |
0.0468 USDT |
0.0428 USDT |
| 2025-10-31 |
0.0437 USDT |
2,553,735.7682 HIFI |
0.0409 USDT |
0.0406 USDT |
0.0498 USDT |
0.0441 USDT |
| 2025-10-30 |
0.0456 USDT |
2,365,367.3917 HIFI |
0.0485 USDT |
0.0422 USDT |
0.0496 USDT |
0.0446 USDT |
| 2025-10-29 |
0.0498 USDT |
1,490,959.2548 HIFI |
0.0485 USDT |
0.0479 USDT |
0.0519 USDT |
0.0492 USDT |
| 2025-10-28 |
0.0490 USDT |
1,992,724.1174 HIFI |
0.0535 USDT |
0.0418 USDT |
0.0550 USDT |
0.0476 USDT |
| 2025-10-27 |
0.0556 USDT |
1,075,316.3796 HIFI |
0.0539 USDT |
0.0539 USDT |
0.0572 USDT |
0.0551 USDT |
| 2025-10-26 |
0.0536 USDT |
603,624.7579 HIFI |
0.0543 USDT |
0.0521 USDT |
0.0551 USDT |
0.0539 USDT |
| 2025-10-25 |
0.0531 USDT |
1,025,854.6788 HIFI |
0.0535 USDT |
0.0486 USDT |
0.0565 USDT |
0.0539 USDT |
| 2025-10-24 |
0.0528 USDT |
1,078,940.6160 HIFI |
0.0524 USDT |
0.0509 USDT |
0.0572 USDT |
0.0532 USDT |
| 2025-10-23 |
0.0515 USDT |
1,095,062.2100 HIFI |
0.0508 USDT |
0.0497 USDT |
0.0533 USDT |
0.0517 USDT |
| 2025-10-22 |
0.0534 USDT |
661,895.7192 HIFI |
0.0529 USDT |
0.0525 USDT |
0.0548 USDT |
0.0534 USDT |
| 2025-10-21 |
0.0547 USDT |
1,338,600.1766 HIFI |
0.0542 USDT |
0.0528 USDT |
0.0573 USDT |
0.0528 USDT |
| 2025-10-20 |
0.0574 USDT |
1,216,639.1730 HIFI |
0.0558 USDT |
0.0537 USDT |
0.0630 USDT |
0.0561 USDT |
| 2025-10-19 |
0.0558 USDT |
1,480,182.0402 HIFI |
0.0575 USDT |
0.0525 USDT |
0.0575 USDT |
0.0562 USDT |
| 2025-10-18 |
0.0591 USDT |
1,460,347.9546 HIFI |
0.0568 USDT |
0.0560 USDT |
0.0664 USDT |
0.0576 USDT |
| 2025-10-17 |
0.0567 USDT |
2,931,861.0924 HIFI |
0.0590 USDT |
0.0527 USDT |
0.0644 USDT |
0.0579 USDT |