Identifier on Kucoin: HIFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.0837 USDT |
512,591.7018 HIFI |
0.0839 USDT |
0.0811 USDT |
0.0865 USDT |
0.0835 USDT |
| 2025-07-07 |
0.0849 USDT |
739,209.2307 HIFI |
0.0897 USDT |
0.0823 USDT |
0.0900 USDT |
0.0837 USDT |
| 2025-07-06 |
0.0854 USDT |
1,416,254.3442 HIFI |
0.0826 USDT |
0.0807 USDT |
0.0972 USDT |
0.0888 USDT |
| 2025-07-05 |
0.0942 USDT |
5,873,251.9055 HIFI |
0.1285 USDT |
0.0745 USDT |
0.1368 USDT |
0.0838 USDT |
| 2025-07-04 |
0.1450 USDT |
424,898.9026 HIFI |
0.1529 USDT |
0.1297 USDT |
0.1557 USDT |
0.1309 USDT |
| 2025-07-03 |
0.1373 USDT |
348,563.1033 HIFI |
0.1341 USDT |
0.1312 USDT |
0.1491 USDT |
0.1480 USDT |
| 2025-07-02 |
0.1342 USDT |
1,025,591.2971 HIFI |
0.1279 USDT |
0.1199 USDT |
0.1484 USDT |
0.1318 USDT |
| 2025-07-01 |
0.1337 USDT |
1,212,501.6813 HIFI |
0.1343 USDT |
0.1258 USDT |
0.1425 USDT |
0.1281 USDT |
| 2025-06-30 |
0.1230 USDT |
494,441.7946 HIFI |
0.1280 USDT |
0.1148 USDT |
0.1289 USDT |
0.1185 USDT |
| 2025-06-29 |
0.1255 USDT |
452,509.2334 HIFI |
0.1235 USDT |
0.1220 USDT |
0.1294 USDT |
0.1288 USDT |
| 2025-06-28 |
0.1273 USDT |
828,640.4717 HIFI |
0.1238 USDT |
0.1214 USDT |
0.1329 USDT |
0.1287 USDT |
| 2025-06-27 |
0.1253 USDT |
3,536,923.6543 HIFI |
0.0973 USDT |
0.0968 USDT |
0.1419 USDT |
0.1270 USDT |
| 2025-06-26 |
0.0999 USDT |
585,580.0794 HIFI |
0.1083 USDT |
0.0936 USDT |
0.1084 USDT |
0.0977 USDT |
| 2025-06-25 |
0.1174 USDT |
726,053.9207 HIFI |
0.1167 USDT |
0.1061 USDT |
0.1273 USDT |
0.1065 USDT |
| 2025-06-24 |
0.1115 USDT |
890,482.6188 HIFI |
0.0920 USDT |
0.0907 USDT |
0.1311 USDT |
0.1058 USDT |
| 2025-06-23 |
0.0769 USDT |
253,875.1589 HIFI |
0.0784 USDT |
0.0730 USDT |
0.0820 USDT |
0.0765 USDT |
| 2025-06-22 |
0.0757 USDT |
218,459.0192 HIFI |
0.0756 USDT |
0.0722 USDT |
0.0779 USDT |
0.0748 USDT |
| 2025-06-21 |
0.0786 USDT |
1,355,651.5160 HIFI |
0.0712 USDT |
0.0712 USDT |
0.0853 USDT |
0.0773 USDT |
| 2025-06-20 |
0.0724 USDT |
165,189.4102 HIFI |
0.0712 USDT |
0.0694 USDT |
0.0741 USDT |
0.0728 USDT |
| 2025-06-19 |
0.0706 USDT |
256,428.7017 HIFI |
0.0696 USDT |
0.0686 USDT |
0.0718 USDT |
0.0686 USDT |
| 2025-06-18 |
0.0686 USDT |
75,811.6576 HIFI |
0.0682 USDT |
0.0680 USDT |
0.0699 USDT |
0.0680 USDT |
| 2025-06-17 |
0.0692 USDT |
202,606.0913 HIFI |
0.0709 USDT |
0.0671 USDT |
0.0725 USDT |
0.0688 USDT |
| 2025-06-16 |
0.0732 USDT |
262,681.7099 HIFI |
0.0715 USDT |
0.0711 USDT |
0.0759 USDT |
0.0742 USDT |
| 2025-06-15 |
0.0703 USDT |
33,168.1099 HIFI |
0.0706 USDT |
0.0699 USDT |
0.0716 USDT |
0.0716 USDT |
| 2025-06-14 |
0.0707 USDT |
54,696.0793 HIFI |
0.0707 USDT |
0.0700 USDT |
0.0714 USDT |
0.0711 USDT |
| 2025-06-13 |
0.0659 USDT |
464,533.6090 HIFI |
0.0696 USDT |
0.0640 USDT |
0.0696 USDT |
0.0681 USDT |
| 2025-06-12 |
0.0754 USDT |
124,309.1365 HIFI |
0.0771 USDT |
0.0729 USDT |
0.0773 USDT |
0.0730 USDT |
| 2025-06-11 |
0.0810 USDT |
153,845.8699 HIFI |
0.0824 USDT |
0.0779 USDT |
0.0826 USDT |
0.0826 USDT |
| 2025-06-10 |
0.0805 USDT |
156,215.0393 HIFI |
0.0822 USDT |
0.0792 USDT |
0.0824 USDT |
0.0820 USDT |
| 2025-06-09 |
0.0790 USDT |
417,091.2084 HIFI |
0.0793 USDT |
0.0770 USDT |
0.0804 USDT |
0.0801 USDT |
| 2025-06-08 |
0.0797 USDT |
637,721.7357 HIFI |
0.0791 USDT |
0.0778 USDT |
0.0820 USDT |
0.0799 USDT |
| 2025-06-07 |
0.0763 USDT |
117,246.9696 HIFI |
0.0739 USDT |
0.0736 USDT |
0.0782 USDT |
0.0770 USDT |
| 2025-06-06 |
0.0760 USDT |
400,806.1800 HIFI |
0.0755 USDT |
0.0719 USDT |
0.0793 USDT |
0.0729 USDT |
| 2025-06-05 |
0.0837 USDT |
1,419,813.1425 HIFI |
0.0834 USDT |
0.0741 USDT |
0.0910 USDT |
0.0756 USDT |
| 2025-06-04 |
0.0885 USDT |
140,257.9850 HIFI |
0.0890 USDT |
0.0854 USDT |
0.0907 USDT |
0.0880 USDT |