Identifier on Kucoin: HIFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-12 |
0.5941 USDT |
44,333.3584 HIFI |
0.5989 USDT |
0.5831 USDT |
0.6089 USDT |
0.6065 USDT |
| 2023-10-11 |
0.5982 USDT |
50,075.0009 HIFI |
0.6162 USDT |
0.5927 USDT |
0.6173 USDT |
0.5987 USDT |
| 2023-10-10 |
0.6135 USDT |
49,040.4177 HIFI |
0.6249 USDT |
0.6063 USDT |
0.6333 USDT |
0.6099 USDT |
| 2023-10-09 |
0.6255 USDT |
76,066.5150 HIFI |
0.6621 USDT |
0.5942 USDT |
0.6622 USDT |
0.6197 USDT |
| 2023-10-08 |
0.6654 USDT |
52,415.2765 HIFI |
0.6932 USDT |
0.6561 USDT |
0.6942 USDT |
0.6614 USDT |
| 2023-10-07 |
0.6987 USDT |
114,889.9535 HIFI |
0.6710 USDT |
0.6710 USDT |
0.7178 USDT |
0.6944 USDT |
| 2023-10-06 |
0.6640 USDT |
116,676.0735 HIFI |
0.6630 USDT |
0.6505 USDT |
0.6864 USDT |
0.6698 USDT |
| 2023-10-05 |
0.6561 USDT |
94,765.1897 HIFI |
0.6371 USDT |
0.6339 USDT |
0.6706 USDT |
0.6632 USDT |
| 2023-10-04 |
0.6304 USDT |
62,507.1098 HIFI |
0.6588 USDT |
0.6184 USDT |
0.6613 USDT |
0.6349 USDT |
| 2023-10-03 |
0.6695 USDT |
47,347.7808 HIFI |
0.6920 USDT |
0.6551 USDT |
0.6991 USDT |
0.6621 USDT |
| 2023-10-02 |
0.7084 USDT |
94,971.9260 HIFI |
0.7341 USDT |
0.6776 USDT |
0.7419 USDT |
0.6829 USDT |
| 2023-10-01 |
0.7255 USDT |
72,209.5340 HIFI |
0.6921 USDT |
0.6921 USDT |
0.7469 USDT |
0.7226 USDT |
| 2023-09-30 |
0.6960 USDT |
108,458.9414 HIFI |
0.6616 USDT |
0.6616 USDT |
0.7193 USDT |
0.6905 USDT |
| 2023-09-29 |
0.6663 USDT |
68,828.1979 HIFI |
0.6879 USDT |
0.6434 USDT |
0.6925 USDT |
0.6598 USDT |
| 2023-09-28 |
0.6799 USDT |
63,715.8035 HIFI |
0.6867 USDT |
0.6721 USDT |
0.6927 USDT |
0.6864 USDT |
| 2023-09-27 |
0.6961 USDT |
90,657.2196 HIFI |
0.7245 USDT |
0.6632 USDT |
0.7306 USDT |
0.6808 USDT |
| 2023-09-26 |
0.7239 USDT |
83,616.1869 HIFI |
0.7271 USDT |
0.7162 USDT |
0.7357 USDT |
0.7197 USDT |
| 2023-09-25 |
0.7303 USDT |
163,803.6559 HIFI |
0.7589 USDT |
0.7157 USDT |
0.7667 USDT |
0.7284 USDT |
| 2023-09-24 |
0.7878 USDT |
511,106.6253 HIFI |
0.7202 USDT |
0.7202 USDT |
0.8449 USDT |
0.7750 USDT |
| 2023-09-23 |
0.7194 USDT |
79,459.9431 HIFI |
0.7413 USDT |
0.7061 USDT |
0.7416 USDT |
0.7183 USDT |
| 2023-09-22 |
0.7279 USDT |
218,074.3171 HIFI |
0.7370 USDT |
0.6896 USDT |
0.7622 USDT |
0.7426 USDT |
| 2023-09-21 |
0.7363 USDT |
330,633.4706 HIFI |
0.7986 USDT |
0.7149 USDT |
0.8092 USDT |
0.7335 USDT |
| 2023-09-20 |
0.8184 USDT |
331,640.0940 HIFI |
0.8902 USDT |
0.7660 USDT |
0.9052 USDT |
0.7974 USDT |
| 2023-09-19 |
0.8729 USDT |
769,385.2114 HIFI |
0.8682 USDT |
0.8400 USDT |
0.9306 USDT |
0.8761 USDT |
| 2023-09-18 |
0.8588 USDT |
1,067,145.6391 HIFI |
0.9071 USDT |
0.7998 USDT |
0.9366 USDT |
0.8676 USDT |
| 2023-09-17 |
1.2439 USDT |
1,283,354.2331 HIFI |
2.3264 USDT |
0.8586 USDT |
2.4941 USDT |
0.8820 USDT |
| 2023-09-16 |
2.1468 USDT |
896,763.6458 HIFI |
1.6008 USDT |
1.5009 USDT |
2.6300 USDT |
2.3218 USDT |
| 2023-09-15 |
1.2932 USDT |
1,410,799.0150 HIFI |
1.1295 USDT |
0.9668 USDT |
1.7460 USDT |
1.5994 USDT |
| 2023-09-14 |
0.9977 USDT |
1,440,162.7790 HIFI |
0.8035 USDT |
0.7124 USDT |
1.1724 USDT |
1.1216 USDT |
| 2023-09-13 |
0.7355 USDT |
996,505.7483 HIFI |
0.6241 USDT |
0.6173 USDT |
1.5784 USDT |
0.7871 USDT |
| 2023-09-12 |
0.6134 USDT |
510,143.5082 HIFI |
0.5831 USDT |
0.5458 USDT |
0.6816 USDT |
0.6300 USDT |
| 2023-09-11 |
0.5558 USDT |
160,371.9185 HIFI |
0.5733 USDT |
0.5251 USDT |
0.6036 USDT |
0.5551 USDT |
| 2023-09-10 |
0.5623 USDT |
898,020.4020 HIFI |
0.5111 USDT |
0.5111 USDT |
0.6423 USDT |
0.5939 USDT |
| 2023-09-09 |
0.5111 USDT |
19,830.0569 HIFI |
0.5098 USDT |
0.5031 USDT |
0.5137 USDT |
0.5118 USDT |
| 2023-09-08 |
0.5154 USDT |
32,508.2531 HIFI |
0.5207 USDT |
0.5058 USDT |
0.5492 USDT |
0.5121 USDT |