Identifier on Kucoin: HIFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
0.7981 USDT |
8,108.4856 HIFI |
0.8131 USDT |
0.7776 USDT |
0.8214 USDT |
0.7776 USDT |
| 2024-04-28 |
0.8509 USDT |
54,224.3282 HIFI |
0.8298 USDT |
0.8217 USDT |
0.8812 USDT |
0.8397 USDT |
| 2024-04-27 |
0.8283 USDT |
110,719.5141 HIFI |
0.7912 USDT |
0.7490 USDT |
0.8575 USDT |
0.8392 USDT |
| 2024-04-26 |
0.7975 USDT |
12,082.8234 HIFI |
0.8159 USDT |
0.7784 USDT |
0.8240 USDT |
0.7976 USDT |
| 2024-04-25 |
0.7971 USDT |
40,192.3560 HIFI |
0.7849 USDT |
0.7474 USDT |
0.8408 USDT |
0.8238 USDT |
| 2024-04-24 |
0.8201 USDT |
34,947.1604 HIFI |
0.8401 USDT |
0.7853 USDT |
0.8602 USDT |
0.7906 USDT |
| 2024-04-23 |
0.8414 USDT |
19,194.0700 HIFI |
0.8532 USDT |
0.8224 USDT |
0.8660 USDT |
0.8403 USDT |
| 2024-04-22 |
0.8446 USDT |
19,939.7766 HIFI |
0.8349 USDT |
0.8249 USDT |
0.8559 USDT |
0.8525 USDT |
| 2024-04-21 |
0.8397 USDT |
27,672.2363 HIFI |
0.8473 USDT |
0.8102 USDT |
0.8561 USDT |
0.8292 USDT |
| 2024-04-20 |
0.8352 USDT |
53,083.4342 HIFI |
0.7842 USDT |
0.7833 USDT |
0.9364 USDT |
0.8517 USDT |
| 2024-04-19 |
0.7819 USDT |
161,870.1195 HIFI |
0.7875 USDT |
0.6823 USDT |
0.8092 USDT |
0.7779 USDT |
| 2024-04-18 |
0.7877 USDT |
80,814.1406 HIFI |
0.7842 USDT |
0.7550 USDT |
0.8624 USDT |
0.7787 USDT |
| 2024-04-17 |
0.8044 USDT |
102,713.6910 HIFI |
0.8318 USDT |
0.7590 USDT |
0.8534 USDT |
0.7949 USDT |
| 2024-04-16 |
0.7912 USDT |
48,909.1105 HIFI |
0.7693 USDT |
0.7479 USDT |
0.8328 USDT |
0.8114 USDT |
| 2024-04-15 |
0.8152 USDT |
76,929.3168 HIFI |
0.8138 USDT |
0.7492 USDT |
0.8711 USDT |
0.7755 USDT |
| 2024-04-14 |
0.7864 USDT |
61,283.4935 HIFI |
0.7457 USDT |
0.7089 USDT |
0.8310 USDT |
0.8310 USDT |
| 2024-04-13 |
0.7650 USDT |
139,653.3363 HIFI |
0.9124 USDT |
0.6308 USDT |
0.9185 USDT |
0.6898 USDT |
| 2024-04-12 |
0.9700 USDT |
208,380.9323 HIFI |
1.1151 USDT |
0.7669 USDT |
1.1338 USDT |
0.9057 USDT |
| 2024-04-11 |
1.1312 USDT |
33,472.7099 HIFI |
1.1725 USDT |
1.0998 USDT |
1.1725 USDT |
1.1142 USDT |
| 2024-04-10 |
1.1727 USDT |
106,705.0625 HIFI |
1.2173 USDT |
1.0983 USDT |
1.2277 USDT |
1.1510 USDT |
| 2024-04-09 |
1.2435 USDT |
136,248.9355 HIFI |
1.1956 USDT |
1.1930 USDT |
1.2917 USDT |
1.2262 USDT |
| 2024-04-08 |
1.2039 USDT |
163,892.1141 HIFI |
1.1661 USDT |
1.1211 USDT |
1.2869 USDT |
1.2053 USDT |
| 2024-04-07 |
1.1573 USDT |
145,089.1144 HIFI |
1.1466 USDT |
1.1375 USDT |
1.1786 USDT |
1.1468 USDT |
| 2024-04-06 |
1.1731 USDT |
129,410.8694 HIFI |
1.1468 USDT |
1.1260 USDT |
1.2165 USDT |
1.1434 USDT |
| 2024-04-05 |
1.1185 USDT |
275,237.6873 HIFI |
1.1320 USDT |
1.0428 USDT |
1.1887 USDT |
1.1439 USDT |
| 2024-04-04 |
1.1016 USDT |
207,931.9895 HIFI |
1.0237 USDT |
0.9949 USDT |
1.1774 USDT |
1.1562 USDT |
| 2024-04-03 |
1.0255 USDT |
111,364.0374 HIFI |
1.0145 USDT |
0.9647 USDT |
1.0500 USDT |
1.0200 USDT |
| 2024-04-02 |
1.0522 USDT |
145,847.8091 HIFI |
1.1484 USDT |
1.0081 USDT |
1.1484 USDT |
1.0307 USDT |
| 2024-04-01 |
1.1714 USDT |
157,277.6707 HIFI |
1.2519 USDT |
1.1150 USDT |
1.2519 USDT |
1.1294 USDT |
| 2024-03-31 |
1.2375 USDT |
193,583.5686 HIFI |
1.1943 USDT |
1.1807 USDT |
1.2999 USDT |
1.2499 USDT |
| 2024-03-30 |
1.2342 USDT |
361,963.8626 HIFI |
1.1670 USDT |
1.1644 USDT |
1.2800 USDT |
1.2504 USDT |
| 2024-03-29 |
1.1777 USDT |
96,241.0697 HIFI |
1.2117 USDT |
1.1366 USDT |
1.2117 USDT |
1.1644 USDT |
| 2024-03-28 |
1.2194 USDT |
266,270.5158 HIFI |
1.2373 USDT |
1.1622 USDT |
1.2545 USDT |
1.2135 USDT |
| 2024-03-27 |
1.2786 USDT |
416,614.5162 HIFI |
1.3379 USDT |
1.1382 USDT |
1.3634 USDT |
1.2534 USDT |
| 2024-03-26 |
1.3505 USDT |
890,980.9018 HIFI |
1.3416 USDT |
1.1500 USDT |
1.5168 USDT |
1.3112 USDT |
| 2024-03-25 |
1.2760 USDT |
902,732.8020 HIFI |
1.1503 USDT |
1.1300 USDT |
1.4196 USDT |
1.3376 USDT |
| 2024-03-24 |
1.1661 USDT |
694,254.8271 HIFI |
1.1171 USDT |
1.0587 USDT |
1.2947 USDT |
1.1689 USDT |
| 2024-03-23 |
1.1010 USDT |
463,911.4771 HIFI |
1.0492 USDT |
1.0142 USDT |
1.1812 USDT |
1.1116 USDT |
| 2024-03-22 |
1.0148 USDT |
389,468.2332 HIFI |
1.0645 USDT |
0.9412 USDT |
1.0833 USDT |
1.0167 USDT |
| 2024-03-21 |
1.0689 USDT |
755,412.4294 HIFI |
0.9230 USDT |
0.9197 USDT |
1.1828 USDT |
1.0819 USDT |
| 2024-03-20 |
0.8573 USDT |
89,663.0724 HIFI |
0.8403 USDT |
0.7965 USDT |
0.9097 USDT |
0.8981 USDT |
| 2024-03-19 |
0.8725 USDT |
126,239.4833 HIFI |
0.9428 USDT |
0.8155 USDT |
0.9674 USDT |
0.8246 USDT |
| 2024-03-18 |
0.9355 USDT |
89,222.4208 HIFI |
0.9235 USDT |
0.8823 USDT |
0.9725 USDT |
0.9466 USDT |
| 2024-03-17 |
0.9062 USDT |
86,912.5785 HIFI |
0.9084 USDT |
0.8441 USDT |
0.9296 USDT |
0.9150 USDT |
| 2024-03-16 |
0.9747 USDT |
241,685.5168 HIFI |
1.0077 USDT |
0.8878 USDT |
1.0631 USDT |
0.8939 USDT |
| 2024-03-15 |
1.0129 USDT |
275,060.9229 HIFI |
1.1415 USDT |
0.9432 USDT |
1.1508 USDT |
0.9757 USDT |
| 2024-03-14 |
1.1947 USDT |
440,058.8263 HIFI |
1.2642 USDT |
1.0941 USDT |
1.3031 USDT |
1.1046 USDT |
| 2024-03-13 |
1.2577 USDT |
1,268,024.9319 HIFI |
1.2371 USDT |
1.0668 USDT |
1.4536 USDT |
1.2689 USDT |
| 2024-03-12 |
0.9697 USDT |
481,205.0428 HIFI |
0.8694 USDT |
0.8130 USDT |
1.1439 USDT |
1.0977 USDT |
| 2024-03-11 |
0.7999 USDT |
281,279.2035 HIFI |
0.7903 USDT |
0.7400 USDT |
0.8753 USDT |
0.8704 USDT |