Identifier on Kucoin: HIFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-25 |
0.4982 USDT |
22,251.8245 HIFI |
0.5143 USDT |
0.4862 USDT |
0.5143 USDT |
0.4973 USDT |
| 2024-08-24 |
0.5204 USDT |
55,922.2960 HIFI |
0.5169 USDT |
0.5058 USDT |
0.5377 USDT |
0.5086 USDT |
| 2024-08-23 |
0.4989 USDT |
64,831.9969 HIFI |
0.4920 USDT |
0.4873 USDT |
0.5181 USDT |
0.5181 USDT |
| 2024-08-22 |
0.4831 USDT |
74,846.6860 HIFI |
0.4611 USDT |
0.4554 USDT |
0.4983 USDT |
0.4857 USDT |
| 2024-08-21 |
0.4600 USDT |
56,054.1827 HIFI |
0.4583 USDT |
0.4472 USDT |
0.4700 USDT |
0.4648 USDT |
| 2024-08-20 |
0.4548 USDT |
19,689.1400 HIFI |
0.4475 USDT |
0.4403 USDT |
0.4671 USDT |
0.4506 USDT |
| 2024-08-19 |
0.4416 USDT |
19,378.8868 HIFI |
0.4439 USDT |
0.4315 USDT |
0.4507 USDT |
0.4435 USDT |
| 2024-08-18 |
0.4588 USDT |
56,475.5033 HIFI |
0.4400 USDT |
0.4342 USDT |
0.4782 USDT |
0.4541 USDT |
| 2024-08-17 |
0.4302 USDT |
17,332.4339 HIFI |
0.4194 USDT |
0.4188 USDT |
0.4335 USDT |
0.4303 USDT |
| 2024-08-16 |
0.4253 USDT |
10,440.9192 HIFI |
0.4300 USDT |
0.4135 USDT |
0.4335 USDT |
0.4234 USDT |
| 2024-08-15 |
0.4333 USDT |
8,919.0993 HIFI |
0.4390 USDT |
0.4159 USDT |
0.4418 USDT |
0.4159 USDT |
| 2024-08-14 |
0.4411 USDT |
5,792.8069 HIFI |
0.4542 USDT |
0.4272 USDT |
0.4542 USDT |
0.4347 USDT |
| 2024-08-13 |
0.4475 USDT |
19,917.4487 HIFI |
0.4500 USDT |
0.4349 USDT |
0.4600 USDT |
0.4552 USDT |
| 2024-08-12 |
0.4361 USDT |
23,022.2264 HIFI |
0.4284 USDT |
0.4163 USDT |
0.4511 USDT |
0.4423 USDT |
| 2024-08-11 |
0.4484 USDT |
5,345.7234 HIFI |
0.4513 USDT |
0.4372 USDT |
0.4558 USDT |
0.4409 USDT |
| 2024-08-10 |
0.4554 USDT |
9,490.2591 HIFI |
0.4584 USDT |
0.4492 USDT |
0.4599 USDT |
0.4568 USDT |
| 2024-08-09 |
0.4518 USDT |
49,909.4257 HIFI |
0.4439 USDT |
0.4300 USDT |
0.4704 USDT |
0.4566 USDT |
| 2024-08-08 |
0.4180 USDT |
39,616.8327 HIFI |
0.3930 USDT |
0.3852 USDT |
0.4300 USDT |
0.4245 USDT |
| 2024-08-07 |
0.4182 USDT |
28,216.2710 HIFI |
0.4226 USDT |
0.3956 USDT |
0.4330 USDT |
0.3992 USDT |
| 2024-08-06 |
0.4194 USDT |
59,148.7568 HIFI |
0.3684 USDT |
0.3684 USDT |
0.4454 USDT |
0.4198 USDT |
| 2024-08-05 |
0.3580 USDT |
116,309.0598 HIFI |
0.4114 USDT |
0.3195 USDT |
0.4245 USDT |
0.3572 USDT |
| 2024-08-04 |
0.4560 USDT |
103,885.4038 HIFI |
0.4786 USDT |
0.4160 USDT |
0.4876 USDT |
0.4327 USDT |
| 2024-08-03 |
0.4909 USDT |
86,552.7604 HIFI |
0.4605 USDT |
0.4558 USDT |
0.5154 USDT |
0.4583 USDT |
| 2024-08-02 |
0.4940 USDT |
92,663.7275 HIFI |
0.5132 USDT |
0.4660 USDT |
0.5383 USDT |
0.4662 USDT |
| 2024-08-01 |
0.5069 USDT |
152,508.4110 HIFI |
0.4926 USDT |
0.4914 USDT |
0.5274 USDT |
0.4963 USDT |
| 2024-07-31 |
0.5029 USDT |
21,658.7292 HIFI |
0.4843 USDT |
0.4843 USDT |
0.5146 USDT |
0.4948 USDT |
| 2024-07-30 |
0.4960 USDT |
21,129.2970 HIFI |
0.5006 USDT |
0.4808 USDT |
0.5101 USDT |
0.4843 USDT |
| 2024-07-29 |
0.5237 USDT |
25,768.8922 HIFI |
0.5195 USDT |
0.5037 USDT |
0.5298 USDT |
0.5054 USDT |
| 2024-07-28 |
0.5181 USDT |
9,637.3782 HIFI |
0.5295 USDT |
0.5125 USDT |
0.5295 USDT |
0.5149 USDT |
| 2024-07-27 |
0.5280 USDT |
49,788.6699 HIFI |
0.5385 USDT |
0.5161 USDT |
0.5434 USDT |
0.5327 USDT |
| 2024-07-26 |
0.5350 USDT |
74,467.6314 HIFI |
0.5046 USDT |
0.4944 USDT |
0.5836 USDT |
0.5360 USDT |
| 2024-07-25 |
0.4844 USDT |
37,026.3112 HIFI |
0.5089 USDT |
0.4669 USDT |
0.5089 USDT |
0.5014 USDT |
| 2024-07-24 |
0.5118 USDT |
104,533.3862 HIFI |
0.4775 USDT |
0.4775 USDT |
0.5302 USDT |
0.5013 USDT |
| 2024-07-23 |
0.4865 USDT |
25,406.8743 HIFI |
0.4941 USDT |
0.4683 USDT |
0.4989 USDT |
0.4774 USDT |
| 2024-07-22 |
0.5026 USDT |
44,520.6190 HIFI |
0.5241 USDT |
0.4909 USDT |
0.5292 USDT |
0.4972 USDT |
| 2024-07-21 |
0.5219 USDT |
74,350.5626 HIFI |
0.5016 USDT |
0.4939 USDT |
0.5470 USDT |
0.5211 USDT |
| 2024-07-20 |
0.5060 USDT |
28,564.1045 HIFI |
0.4946 USDT |
0.4946 USDT |
0.5172 USDT |
0.4989 USDT |
| 2024-07-19 |
0.4869 USDT |
85,727.7497 HIFI |
0.4635 USDT |
0.4569 USDT |
0.5126 USDT |
0.4940 USDT |
| 2024-07-18 |
0.4650 USDT |
22,080.4380 HIFI |
0.4690 USDT |
0.4538 USDT |
0.4828 USDT |
0.4577 USDT |
| 2024-07-17 |
0.4711 USDT |
20,454.0820 HIFI |
0.4751 USDT |
0.4578 USDT |
0.4858 USDT |
0.4694 USDT |
| 2024-07-16 |
0.4670 USDT |
27,743.2971 HIFI |
0.4661 USDT |
0.4405 USDT |
0.4867 USDT |
0.4781 USDT |
| 2024-07-15 |
0.4650 USDT |
38,596.2396 HIFI |
0.4584 USDT |
0.4575 USDT |
0.4728 USDT |
0.4689 USDT |
| 2024-07-14 |
0.4645 USDT |
54,079.5963 HIFI |
0.4403 USDT |
0.4403 USDT |
0.5026 USDT |
0.4498 USDT |
| 2024-07-13 |
0.4408 USDT |
26,835.3730 HIFI |
0.4233 USDT |
0.4193 USDT |
0.4583 USDT |
0.4342 USDT |
| 2024-07-12 |
0.4173 USDT |
14,826.9892 HIFI |
0.4256 USDT |
0.4043 USDT |
0.4271 USDT |
0.4150 USDT |
| 2024-07-11 |
0.4354 USDT |
83,266.6816 HIFI |
0.4214 USDT |
0.4147 USDT |
0.4481 USDT |
0.4257 USDT |
| 2024-07-10 |
0.4085 USDT |
13,803.2869 HIFI |
0.3967 USDT |
0.3962 USDT |
0.4179 USDT |
0.4177 USDT |
| 2024-07-09 |
0.3927 USDT |
8,947.6691 HIFI |
0.3848 USDT |
0.3831 USDT |
0.4002 USDT |
0.3981 USDT |
| 2024-07-08 |
0.3793 USDT |
24,335.6434 HIFI |
0.3783 USDT |
0.3595 USDT |
0.4031 USDT |
0.3884 USDT |
| 2024-07-07 |
0.3964 USDT |
38,182.5744 HIFI |
0.3957 USDT |
0.3786 USDT |
0.4097 USDT |
0.3824 USDT |