Identifier on Kucoin: HIFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-17 |
0.7232 USDT |
38,378.7327 HIFI |
0.7240 USDT |
0.7010 USDT |
0.7394 USDT |
0.7253 USDT |
| 2023-12-16 |
0.7136 USDT |
16,828.2674 HIFI |
0.7016 USDT |
0.6887 USDT |
0.7251 USDT |
0.7197 USDT |
| 2023-12-15 |
0.7253 USDT |
27,002.4132 HIFI |
0.7391 USDT |
0.7048 USDT |
0.7391 USDT |
0.7048 USDT |
| 2023-12-14 |
0.7249 USDT |
20,721.3444 HIFI |
0.7253 USDT |
0.7053 USDT |
0.7381 USDT |
0.7357 USDT |
| 2023-12-13 |
0.7020 USDT |
47,004.5595 HIFI |
0.7199 USDT |
0.6823 USDT |
0.7265 USDT |
0.7265 USDT |
| 2023-12-12 |
0.7216 USDT |
55,405.5414 HIFI |
0.7273 USDT |
0.7050 USDT |
0.7391 USDT |
0.7176 USDT |
| 2023-12-11 |
0.7348 USDT |
71,432.3593 HIFI |
0.8025 USDT |
0.7000 USDT |
0.8134 USDT |
0.7200 USDT |
| 2023-12-10 |
0.8014 USDT |
87,345.5373 HIFI |
0.8030 USDT |
0.7716 USDT |
0.8253 USDT |
0.8077 USDT |
| 2023-12-09 |
0.8210 USDT |
175,224.2788 HIFI |
0.8358 USDT |
0.7435 USDT |
0.8358 USDT |
0.8100 USDT |
| 2023-12-08 |
0.8136 USDT |
89,003.1532 HIFI |
0.8282 USDT |
0.7980 USDT |
0.8348 USDT |
0.8300 USDT |
| 2023-12-07 |
0.8130 USDT |
158,862.2254 HIFI |
0.7816 USDT |
0.7740 USDT |
0.8430 USDT |
0.8274 USDT |
| 2023-12-06 |
0.7695 USDT |
268,768.3221 HIFI |
0.7448 USDT |
0.7350 USDT |
0.8184 USDT |
0.7951 USDT |
| 2023-12-05 |
0.7404 USDT |
32,571.5789 HIFI |
0.7424 USDT |
0.7236 USDT |
0.7520 USDT |
0.7471 USDT |
| 2023-12-04 |
0.7350 USDT |
62,028.3048 HIFI |
0.7449 USDT |
0.7086 USDT |
0.7560 USDT |
0.7300 USDT |
| 2023-12-03 |
0.7410 USDT |
54,220.3418 HIFI |
0.7459 USDT |
0.7310 USDT |
0.7551 USDT |
0.7386 USDT |
| 2023-12-02 |
0.7476 USDT |
34,175.4625 HIFI |
0.7277 USDT |
0.7277 USDT |
0.7834 USDT |
0.7483 USDT |
| 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 |