Identifier on Kucoin: HIFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0907 USDT |
61,639.9984 HIFI |
0.0924 USDT |
0.0889 USDT |
0.0929 USDT |
0.0893 USDT |
| 2025-08-26 |
0.0920 USDT |
432,259.6277 HIFI |
0.0885 USDT |
0.0854 USDT |
0.0950 USDT |
0.0931 USDT |
| 2025-08-25 |
0.0928 USDT |
120,806.2842 HIFI |
0.0938 USDT |
0.0907 USDT |
0.0957 USDT |
0.0920 USDT |
| 2025-08-24 |
0.0947 USDT |
203,871.2922 HIFI |
0.0964 USDT |
0.0933 USDT |
0.0970 USDT |
0.0946 USDT |
| 2025-08-23 |
0.0964 USDT |
362,553.6163 HIFI |
0.0970 USDT |
0.0942 USDT |
0.0979 USDT |
0.0957 USDT |
| 2025-08-22 |
0.0949 USDT |
1,046,570.7964 HIFI |
0.0956 USDT |
0.0902 USDT |
0.1035 USDT |
0.0976 USDT |
| 2025-08-21 |
0.0953 USDT |
350,705.8194 HIFI |
0.0936 USDT |
0.0924 USDT |
0.1040 USDT |
0.0940 USDT |
| 2025-08-20 |
0.0951 USDT |
704,271.5852 HIFI |
0.0984 USDT |
0.0909 USDT |
0.0999 USDT |
0.0938 USDT |
| 2025-08-19 |
0.0910 USDT |
214,073.8493 HIFI |
0.0933 USDT |
0.0842 USDT |
0.0938 USDT |
0.0919 USDT |
| 2025-08-18 |
0.0925 USDT |
1,128,485.3193 HIFI |
0.0920 USDT |
0.0886 USDT |
0.0970 USDT |
0.0896 USDT |
| 2025-08-17 |
0.0929 USDT |
588,486.2738 HIFI |
0.0924 USDT |
0.0912 USDT |
0.0945 USDT |
0.0926 USDT |
| 2025-08-16 |
0.0920 USDT |
149,410.1715 HIFI |
0.0935 USDT |
0.0908 USDT |
0.0936 USDT |
0.0932 USDT |
| 2025-08-15 |
0.0923 USDT |
381,374.1817 HIFI |
0.0920 USDT |
0.0883 USDT |
0.0968 USDT |
0.0889 USDT |
| 2025-08-14 |
0.0921 USDT |
1,422,240.4373 HIFI |
0.0983 USDT |
0.0872 USDT |
0.1004 USDT |
0.0912 USDT |
| 2025-08-13 |
0.1033 USDT |
2,373,322.7918 HIFI |
0.1149 USDT |
0.0905 USDT |
0.1190 USDT |
0.1047 USDT |
| 2025-08-12 |
0.0974 USDT |
2,762,546.6057 HIFI |
0.0834 USDT |
0.0812 USDT |
0.1162 USDT |
0.1138 USDT |
| 2025-08-11 |
0.0848 USDT |
359,731.0605 HIFI |
0.0860 USDT |
0.0806 USDT |
0.0872 USDT |
0.0842 USDT |
| 2025-08-10 |
0.0856 USDT |
379,774.8731 HIFI |
0.0868 USDT |
0.0831 USDT |
0.0877 USDT |
0.0858 USDT |
| 2025-08-09 |
0.0871 USDT |
576,425.9356 HIFI |
0.0840 USDT |
0.0834 USDT |
0.0890 USDT |
0.0878 USDT |
| 2025-08-08 |
0.0816 USDT |
288,991.5769 HIFI |
0.0813 USDT |
0.0801 USDT |
0.0834 USDT |
0.0832 USDT |
| 2025-08-07 |
0.0801 USDT |
552,247.1507 HIFI |
0.0783 USDT |
0.0782 USDT |
0.0819 USDT |
0.0807 USDT |
| 2025-08-06 |
0.0767 USDT |
170,920.3841 HIFI |
0.0755 USDT |
0.0745 USDT |
0.0784 USDT |
0.0779 USDT |
| 2025-08-05 |
0.0761 USDT |
526,314.7737 HIFI |
0.0789 USDT |
0.0734 USDT |
0.0796 USDT |
0.0744 USDT |
| 2025-08-04 |
0.0785 USDT |
357,150.4478 HIFI |
0.0778 USDT |
0.0771 USDT |
0.0797 USDT |
0.0792 USDT |
| 2025-08-03 |
0.0774 USDT |
316,396.0808 HIFI |
0.0758 USDT |
0.0752 USDT |
0.0783 USDT |
0.0779 USDT |
| 2025-08-02 |
0.0774 USDT |
348,649.0551 HIFI |
0.0798 USDT |
0.0742 USDT |
0.0803 USDT |
0.0761 USDT |
| 2025-08-01 |
0.0787 USDT |
491,952.6015 HIFI |
0.0789 USDT |
0.0763 USDT |
0.0810 USDT |
0.0800 USDT |
| 2025-07-31 |
0.0824 USDT |
381,254.4401 HIFI |
0.0811 USDT |
0.0805 USDT |
0.0845 USDT |
0.0807 USDT |
| 2025-07-30 |
0.0814 USDT |
737,893.4792 HIFI |
0.0836 USDT |
0.0782 USDT |
0.0836 USDT |
0.0817 USDT |
| 2025-07-29 |
0.0857 USDT |
399,506.7343 HIFI |
0.0865 USDT |
0.0814 USDT |
0.0894 USDT |
0.0821 USDT |
| 2025-07-28 |
0.0945 USDT |
934,045.5366 HIFI |
0.0986 USDT |
0.0857 USDT |
0.0997 USDT |
0.0870 USDT |
| 2025-07-27 |
0.1009 USDT |
694,195.0711 HIFI |
0.1008 USDT |
0.0979 USDT |
0.1048 USDT |
0.0992 USDT |
| 2025-07-26 |
0.0999 USDT |
1,063,844.8775 HIFI |
0.1014 USDT |
0.0958 USDT |
0.1068 USDT |
0.0991 USDT |
| 2025-07-25 |
0.0947 USDT |
2,507,893.5057 HIFI |
0.0893 USDT |
0.0861 USDT |
0.1031 USDT |
0.1018 USDT |
| 2025-07-24 |
0.0849 USDT |
1,307,362.1558 HIFI |
0.0840 USDT |
0.0809 USDT |
0.0910 USDT |
0.0902 USDT |
| 2025-07-23 |
0.0875 USDT |
559,195.8840 HIFI |
0.0897 USDT |
0.0820 USDT |
0.0912 USDT |
0.0857 USDT |
| 2025-07-22 |
0.0869 USDT |
657,670.8483 HIFI |
0.0900 USDT |
0.0840 USDT |
0.0902 USDT |
0.0895 USDT |
| 2025-07-21 |
0.0886 USDT |
607,305.7044 HIFI |
0.0868 USDT |
0.0857 USDT |
0.0902 USDT |
0.0870 USDT |
| 2025-07-20 |
0.0864 USDT |
388,663.6097 HIFI |
0.0841 USDT |
0.0835 USDT |
0.0885 USDT |
0.0869 USDT |
| 2025-07-19 |
0.0841 USDT |
325,972.1314 HIFI |
0.0863 USDT |
0.0819 USDT |
0.0869 USDT |
0.0833 USDT |
| 2025-07-18 |
0.0884 USDT |
515,306.3637 HIFI |
0.0868 USDT |
0.0861 USDT |
0.0909 USDT |
0.0865 USDT |
| 2025-07-17 |
0.0869 USDT |
151,230.0865 HIFI |
0.0870 USDT |
0.0852 USDT |
0.0885 USDT |
0.0877 USDT |
| 2025-07-16 |
0.0873 USDT |
560,140.8067 HIFI |
0.0866 USDT |
0.0853 USDT |
0.0893 USDT |
0.0875 USDT |
| 2025-07-15 |
0.0859 USDT |
1,772,899.1671 HIFI |
0.0831 USDT |
0.0812 USDT |
0.0900 USDT |
0.0848 USDT |
| 2025-07-14 |
0.0838 USDT |
560,509.5612 HIFI |
0.0828 USDT |
0.0812 USDT |
0.0867 USDT |
0.0828 USDT |
| 2025-07-13 |
0.0829 USDT |
421,031.3816 HIFI |
0.0850 USDT |
0.0810 USDT |
0.0851 USDT |
0.0838 USDT |
| 2025-07-12 |
0.0828 USDT |
213,893.1454 HIFI |
0.0858 USDT |
0.0808 USDT |
0.0859 USDT |
0.0835 USDT |
| 2025-07-11 |
0.0892 USDT |
952,000.2864 HIFI |
0.0839 USDT |
0.0831 USDT |
0.0937 USDT |
0.0909 USDT |
| 2025-07-10 |
0.0827 USDT |
257,580.5845 HIFI |
0.0820 USDT |
0.0802 USDT |
0.0842 USDT |
0.0820 USDT |
| 2025-07-09 |
0.0794 USDT |
502,942.5283 HIFI |
0.0815 USDT |
0.0772 USDT |
0.0820 USDT |
0.0810 USDT |