Identifier on Kucoin: HIFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.0594 USDT |
2,355,471.8990 HIFI |
0.0627 USDT |
0.0556 USDT |
0.0637 USDT |
0.0578 USDT |
| 2025-10-15 |
0.0636 USDT |
1,319,366.0528 HIFI |
0.0652 USDT |
0.0606 USDT |
0.0675 USDT |
0.0634 USDT |
| 2025-10-14 |
0.0630 USDT |
1,828,617.8352 HIFI |
0.0667 USDT |
0.0602 USDT |
0.0668 USDT |
0.0633 USDT |
| 2025-10-13 |
0.0649 USDT |
3,256,605.7225 HIFI |
0.0640 USDT |
0.0625 USDT |
0.0691 USDT |
0.0660 USDT |
| 2025-10-12 |
0.0649 USDT |
5,129,610.3334 HIFI |
0.0595 USDT |
0.0553 USDT |
0.0743 USDT |
0.0630 USDT |
| 2025-10-11 |
0.0534 USDT |
10,951,075.8881 HIFI |
0.0481 USDT |
0.0449 USDT |
0.0620 USDT |
0.0575 USDT |
| 2025-10-10 |
0.0734 USDT |
7,925,289.1983 HIFI |
0.0848 USDT |
0.0418 USDT |
0.0859 USDT |
0.0533 USDT |
| 2025-10-09 |
0.0811 USDT |
7,883,581.5056 HIFI |
0.0798 USDT |
0.0756 USDT |
0.0922 USDT |
0.0836 USDT |
| 2025-10-08 |
0.0824 USDT |
7,763,456.5502 HIFI |
0.0888 USDT |
0.0745 USDT |
0.0896 USDT |
0.0799 USDT |
| 2025-10-07 |
0.0886 USDT |
7,484,264.9625 HIFI |
0.0904 USDT |
0.0822 USDT |
0.0925 USDT |
0.0876 USDT |
| 2025-10-06 |
0.0914 USDT |
4,724,605.4283 HIFI |
0.0911 USDT |
0.0859 USDT |
0.0999 USDT |
0.0912 USDT |
| 2025-10-05 |
0.0924 USDT |
2,206,256.7131 HIFI |
0.0922 USDT |
0.0871 USDT |
0.0959 USDT |
0.0910 USDT |
| 2025-10-04 |
0.0959 USDT |
2,900,336.7835 HIFI |
0.0950 USDT |
0.0874 USDT |
0.1031 USDT |
0.0986 USDT |
| 2025-10-03 |
0.0976 USDT |
17,878,419.0310 HIFI |
0.1114 USDT |
0.0881 USDT |
0.1130 USDT |
0.0944 USDT |
| 2025-10-02 |
0.1116 USDT |
10,818,766.4204 HIFI |
0.1125 USDT |
0.1036 USDT |
0.1194 USDT |
0.1122 USDT |
| 2025-10-01 |
0.1184 USDT |
14,734,623.0018 HIFI |
0.1077 USDT |
0.1010 USDT |
0.1319 USDT |
0.1137 USDT |
| 2025-09-30 |
0.1070 USDT |
17,971,945.8019 HIFI |
0.1162 USDT |
0.1000 USDT |
0.1167 USDT |
0.1063 USDT |
| 2025-09-29 |
0.1273 USDT |
11,634,286.2356 HIFI |
0.1394 USDT |
0.1100 USDT |
0.1452 USDT |
0.1136 USDT |
| 2025-09-28 |
0.1387 USDT |
27,488,620.1527 HIFI |
0.0910 USDT |
0.0904 USDT |
0.1862 USDT |
0.1704 USDT |
| 2025-09-27 |
0.0883 USDT |
2,807,401.6497 HIFI |
0.0903 USDT |
0.0850 USDT |
0.0905 USDT |
0.0900 USDT |
| 2025-09-26 |
0.0921 USDT |
1,880,202.8033 HIFI |
0.0905 USDT |
0.0901 USDT |
0.0950 USDT |
0.0916 USDT |
| 2025-09-25 |
0.0924 USDT |
5,027,036.4505 HIFI |
0.0928 USDT |
0.0879 USDT |
0.0968 USDT |
0.0961 USDT |
| 2025-09-24 |
0.0970 USDT |
6,317,770.0104 HIFI |
0.0961 USDT |
0.0900 USDT |
0.1016 USDT |
0.0929 USDT |
| 2025-09-23 |
0.1066 USDT |
3,213,887.1142 HIFI |
0.1113 USDT |
0.1001 USDT |
0.1136 USDT |
0.1013 USDT |
| 2025-09-22 |
0.1118 USDT |
5,089,323.8976 HIFI |
0.1270 USDT |
0.1036 USDT |
0.1272 USDT |
0.1076 USDT |
| 2025-09-21 |
0.1257 USDT |
1,991,035.9997 HIFI |
0.1309 USDT |
0.1215 USDT |
0.1325 USDT |
0.1243 USDT |
| 2025-09-20 |
0.1325 USDT |
6,607,832.1626 HIFI |
0.1302 USDT |
0.1201 USDT |
0.1464 USDT |
0.1409 USDT |
| 2025-09-19 |
0.1646 USDT |
3,145,989.0430 HIFI |
0.1710 USDT |
0.1510 USDT |
0.1783 USDT |
0.1604 USDT |
| 2025-09-18 |
0.1953 USDT |
20,198,184.1979 HIFI |
0.1419 USDT |
0.1377 USDT |
0.2474 USDT |
0.1972 USDT |
| 2025-09-17 |
0.1317 USDT |
12,070,474.8327 HIFI |
0.1223 USDT |
0.1106 USDT |
0.1648 USDT |
0.1305 USDT |
| 2025-09-16 |
0.1377 USDT |
11,019,743.6660 HIFI |
0.1524 USDT |
0.1075 USDT |
0.1762 USDT |
0.1122 USDT |