Identifier on Kucoin: HIFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-01 |
0.7241 USDT |
43,830.3619 HIFI |
0.7226 USDT |
0.7173 USDT |
0.7324 USDT |
0.7308 USDT |
| 2023-11-30 |
0.7196 USDT |
36,551.4272 HIFI |
0.7198 USDT |
0.7100 USDT |
0.7282 USDT |
0.7245 USDT |
| 2023-11-29 |
0.7313 USDT |
27,450.4931 HIFI |
0.7436 USDT |
0.7161 USDT |
0.7468 USDT |
0.7188 USDT |
| 2023-11-28 |
0.7404 USDT |
109,425.1592 HIFI |
0.7140 USDT |
0.7140 USDT |
0.7698 USDT |
0.7541 USDT |
| 2023-11-27 |
0.7194 USDT |
28,691.8907 HIFI |
0.7374 USDT |
0.6961 USDT |
0.7457 USDT |
0.7022 USDT |
| 2023-11-26 |
0.7441 USDT |
37,375.2130 HIFI |
0.7595 USDT |
0.7177 USDT |
0.7596 USDT |
0.7377 USDT |
| 2023-11-25 |
0.7596 USDT |
32,944.3268 HIFI |
0.7671 USDT |
0.7449 USDT |
0.7736 USDT |
0.7500 USDT |
| 2023-11-24 |
0.7605 USDT |
40,838.0632 HIFI |
0.7644 USDT |
0.7503 USDT |
0.7760 USDT |
0.7699 USDT |
| 2023-11-23 |
0.7717 USDT |
123,108.6555 HIFI |
0.7869 USDT |
0.7405 USDT |
0.8090 USDT |
0.7585 USDT |
| 2023-11-22 |
0.7612 USDT |
98,697.2989 HIFI |
0.7063 USDT |
0.7063 USDT |
0.7931 USDT |
0.7887 USDT |
| 2023-11-21 |
0.7843 USDT |
407,360.6517 HIFI |
0.7530 USDT |
0.7333 USDT |
0.8316 USDT |
0.7589 USDT |
| 2023-11-20 |
0.7468 USDT |
76,095.2236 HIFI |
0.7278 USDT |
0.7278 USDT |
0.7588 USDT |
0.7424 USDT |
| 2023-11-19 |
0.7191 USDT |
23,814.7210 HIFI |
0.7133 USDT |
0.6984 USDT |
0.7323 USDT |
0.7229 USDT |
| 2023-11-18 |
0.7082 USDT |
47,127.9380 HIFI |
0.7465 USDT |
0.6807 USDT |
0.7465 USDT |
0.7173 USDT |
| 2023-11-17 |
0.7304 USDT |
67,533.1133 HIFI |
0.7378 USDT |
0.7008 USDT |
0.7690 USDT |
0.7413 USDT |
| 2023-11-16 |
0.7568 USDT |
40,554.0531 HIFI |
0.7898 USDT |
0.7265 USDT |
0.7898 USDT |
0.7434 USDT |
| 2023-11-15 |
0.7711 USDT |
75,162.6631 HIFI |
0.7672 USDT |
0.7470 USDT |
0.7933 USDT |
0.7865 USDT |
| 2023-11-14 |
0.7636 USDT |
72,621.9036 HIFI |
0.7660 USDT |
0.7248 USDT |
0.7952 USDT |
0.7553 USDT |
| 2023-11-13 |
0.8180 USDT |
129,765.6898 HIFI |
0.8286 USDT |
0.7665 USDT |
0.8710 USDT |
0.7903 USDT |
| 2023-11-12 |
0.8201 USDT |
330,448.5998 HIFI |
0.9334 USDT |
0.7726 USDT |
0.9516 USDT |
0.8417 USDT |
| 2023-11-11 |
1.0477 USDT |
540,192.3153 HIFI |
1.1904 USDT |
0.8603 USDT |
1.3368 USDT |
0.9454 USDT |
| 2023-11-10 |
1.0859 USDT |
911,986.8175 HIFI |
0.9094 USDT |
0.8737 USDT |
1.2348 USDT |
1.1489 USDT |
| 2023-11-09 |
0.8483 USDT |
928,083.7103 HIFI |
0.6971 USDT |
0.6923 USDT |
1.0198 USDT |
0.8584 USDT |
| 2023-11-08 |
0.6782 USDT |
178,695.8767 HIFI |
0.6275 USDT |
0.6275 USDT |
0.7134 USDT |
0.6910 USDT |
| 2023-11-07 |
0.6217 USDT |
54,750.8719 HIFI |
0.6260 USDT |
0.6048 USDT |
0.6387 USDT |
0.6259 USDT |
| 2023-11-06 |
0.6139 USDT |
40,557.1358 HIFI |
0.6084 USDT |
0.5928 USDT |
0.6425 USDT |
0.6255 USDT |
| 2023-11-05 |
0.6168 USDT |
20,792.3159 HIFI |
0.6363 USDT |
0.6012 USDT |
0.6371 USDT |
0.6048 USDT |
| 2023-11-04 |
0.6297 USDT |
17,716.4855 HIFI |
0.6328 USDT |
0.6200 USDT |
0.6362 USDT |
0.6330 USDT |
| 2023-11-03 |
0.6186 USDT |
99,575.2870 HIFI |
0.6027 USDT |
0.5991 USDT |
0.6370 USDT |
0.6328 USDT |
| 2023-11-02 |
0.6023 USDT |
17,853.0496 HIFI |
0.6153 USDT |
0.5867 USDT |
0.6153 USDT |
0.6078 USDT |
| 2023-11-01 |
0.6120 USDT |
60,788.6586 HIFI |
0.6160 USDT |
0.5851 USDT |
0.6337 USDT |
0.6184 USDT |
| 2023-10-31 |
0.6428 USDT |
86,434.2653 HIFI |
0.6784 USDT |
0.5873 USDT |
0.6810 USDT |
0.6063 USDT |
| 2023-10-30 |
0.6597 USDT |
124,455.2583 HIFI |
0.6644 USDT |
0.5928 USDT |
0.6965 USDT |
0.6733 USDT |
| 2023-10-29 |
0.6754 USDT |
135,610.1292 HIFI |
0.6468 USDT |
0.6320 USDT |
0.6975 USDT |
0.6685 USDT |
| 2023-10-28 |
0.6212 USDT |
215,993.7483 HIFI |
0.6200 USDT |
0.5780 USDT |
0.6515 USDT |
0.6403 USDT |
| 2023-10-27 |
0.6141 USDT |
369,412.7777 HIFI |
0.5566 USDT |
0.5481 USDT |
0.6504 USDT |
0.6148 USDT |
| 2023-10-26 |
0.5624 USDT |
269,654.1017 HIFI |
0.5292 USDT |
0.5281 USDT |
0.5838 USDT |
0.5514 USDT |
| 2023-10-25 |
0.5217 USDT |
38,404.2543 HIFI |
0.5254 USDT |
0.5108 USDT |
0.5341 USDT |
0.5247 USDT |
| 2023-10-24 |
0.5247 USDT |
154,220.2236 HIFI |
0.5227 USDT |
0.5095 USDT |
0.5423 USDT |
0.5231 USDT |
| 2023-10-23 |
0.5039 USDT |
137,145.9398 HIFI |
0.5103 USDT |
0.5000 USDT |
0.5247 USDT |
0.5228 USDT |
| 2023-10-22 |
0.5155 USDT |
59,448.2722 HIFI |
0.5186 USDT |
0.4987 USDT |
0.5258 USDT |
0.5090 USDT |
| 2023-10-21 |
0.5144 USDT |
130,230.5096 HIFI |
0.5094 USDT |
0.4994 USDT |
0.5224 USDT |
0.5210 USDT |
| 2023-10-20 |
0.5015 USDT |
96,894.5505 HIFI |
0.4891 USDT |
0.4731 USDT |
0.5110 USDT |
0.5082 USDT |
| 2023-10-19 |
0.4879 USDT |
59,296.6551 HIFI |
0.5090 USDT |
0.4779 USDT |
0.5112 USDT |
0.4843 USDT |
| 2023-10-18 |
0.5216 USDT |
65,265.6381 HIFI |
0.5506 USDT |
0.5025 USDT |
0.5506 USDT |
0.5058 USDT |
| 2023-10-17 |
0.5563 USDT |
222,235.3895 HIFI |
0.5842 USDT |
0.5432 USDT |
0.5860 USDT |
0.5515 USDT |
| 2023-10-16 |
0.5852 USDT |
48,339.6853 HIFI |
0.5876 USDT |
0.5768 USDT |
0.5983 USDT |
0.5820 USDT |
| 2023-10-15 |
0.5852 USDT |
54,090.9856 HIFI |
0.5986 USDT |
0.5674 USDT |
0.5986 USDT |
0.5878 USDT |
| 2023-10-14 |
0.6044 USDT |
17,338.1714 HIFI |
0.6038 USDT |
0.5981 USDT |
0.6088 USDT |
0.5997 USDT |
| 2023-10-13 |
0.6010 USDT |
22,193.8708 HIFI |
0.6006 USDT |
0.5942 USDT |
0.6120 USDT |
0.6074 USDT |