Identifier on Kucoin: HIFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-07 |
0.5116 USDT |
17,794.8499 HIFI |
0.5200 USDT |
0.5032 USDT |
0.5268 USDT |
0.5155 USDT |
| 2023-09-06 |
0.5177 USDT |
66,705.7311 HIFI |
0.5130 USDT |
0.5000 USDT |
0.5335 USDT |
0.5158 USDT |
| 2023-09-05 |
0.5168 USDT |
59,129.2592 HIFI |
0.5252 USDT |
0.4933 USDT |
0.5407 USDT |
0.5088 USDT |
| 2023-09-04 |
0.5331 USDT |
217,167.2674 HIFI |
0.5264 USDT |
0.4937 USDT |
0.5959 USDT |
0.5294 USDT |
| 2023-09-03 |
0.5040 USDT |
280,079.7725 HIFI |
0.5006 USDT |
0.4392 USDT |
0.5974 USDT |
0.4834 USDT |
| 2023-09-02 |
0.4268 USDT |
88,675.9482 HIFI |
0.3900 USDT |
0.3715 USDT |
0.4876 USDT |
0.4757 USDT |
| 2023-09-01 |
0.3854 USDT |
21,030.2812 HIFI |
0.4187 USDT |
0.3734 USDT |
0.4187 USDT |
0.3864 USDT |
| 2023-08-31 |
0.4103 USDT |
8,617.7397 HIFI |
0.4092 USDT |
0.3977 USDT |
0.4229 USDT |
0.3997 USDT |
| 2023-08-30 |
0.4116 USDT |
14,209.5388 HIFI |
0.4350 USDT |
0.3978 USDT |
0.4423 USDT |
0.4071 USDT |
| 2023-08-29 |
0.4301 USDT |
61,450.9926 HIFI |
0.4413 USDT |
0.4211 USDT |
0.4455 USDT |
0.4322 USDT |
| 2023-08-28 |
0.4382 USDT |
16,997.9912 HIFI |
0.4612 USDT |
0.4309 USDT |
0.4676 USDT |
0.4335 USDT |
| 2023-08-27 |
0.4601 USDT |
39,878.5799 HIFI |
0.4430 USDT |
0.4366 USDT |
0.4788 USDT |
0.4556 USDT |
| 2023-08-26 |
0.4362 USDT |
26,469.8276 HIFI |
0.4559 USDT |
0.4211 USDT |
0.4642 USDT |
0.4336 USDT |
| 2023-08-25 |
0.4580 USDT |
100,673.4305 HIFI |
0.4276 USDT |
0.4276 USDT |
0.4868 USDT |
0.4414 USDT |
| 2023-08-24 |
0.4110 USDT |
58,323.4707 HIFI |
0.3789 USDT |
0.3789 USDT |
0.4270 USDT |
0.4161 USDT |
| 2023-08-23 |
0.3750 USDT |
22,397.8708 HIFI |
0.3681 USDT |
0.3644 USDT |
0.3826 USDT |
0.3761 USDT |
| 2023-08-22 |
0.3687 USDT |
32,848.8339 HIFI |
0.3800 USDT |
0.3629 USDT |
0.3887 USDT |
0.3714 USDT |
| 2023-08-21 |
0.3780 USDT |
26,769.9762 HIFI |
0.3646 USDT |
0.3630 USDT |
0.3896 USDT |
0.3750 USDT |
| 2023-08-20 |
0.3755 USDT |
94,276.4195 HIFI |
0.3576 USDT |
0.3535 USDT |
0.3995 USDT |
0.3657 USDT |
| 2023-08-19 |
0.3802 USDT |
423,984.7471 HIFI |
0.3752 USDT |
0.3316 USDT |
0.5000 USDT |
0.3546 USDT |
| 2023-08-18 |
0.3446 USDT |
39,171.9700 HIFI |
0.3375 USDT |
0.3237 USDT |
0.3753 USDT |
0.3700 USDT |
| 2023-08-17 |
0.3449 USDT |
24,975.6900 HIFI |
0.3254 USDT |
0.3191 USDT |
0.3707 USDT |
0.3347 USDT |
| 2023-08-16 |
0.3372 USDT |
24,158.1794 HIFI |
0.3541 USDT |
0.3257 USDT |
0.3554 USDT |
0.3290 USDT |
| 2023-08-15 |
0.3764 USDT |
16,088.7352 HIFI |
0.3675 USDT |
0.3633 USDT |
0.3928 USDT |
0.3646 USDT |
| 2023-08-14 |
0.3784 USDT |
26,584.4519 HIFI |
0.3776 USDT |
0.3664 USDT |
0.3934 USDT |
0.3670 USDT |
| 2023-08-13 |
0.3762 USDT |
45,788.2412 HIFI |
0.3459 USDT |
0.3430 USDT |
0.3980 USDT |
0.3896 USDT |
| 2023-08-12 |
0.3578 USDT |
43,483.6759 HIFI |
0.3274 USDT |
0.3270 USDT |
0.3697 USDT |
0.3475 USDT |
| 2023-08-11 |
0.3231 USDT |
439.4446 HIFI |
0.3189 USDT |
0.3186 USDT |
0.3286 USDT |
0.3264 USDT |
| 2023-08-10 |
0.3164 USDT |
562.8167 HIFI |
0.3170 USDT |
0.3158 USDT |
0.3179 USDT |
0.3178 USDT |
| 2023-08-09 |
0.3171 USDT |
875.4883 HIFI |
0.3187 USDT |
0.3153 USDT |
0.3188 USDT |
0.3154 USDT |
| 2023-08-08 |
0.3151 USDT |
1,242.7771 HIFI |
0.3200 USDT |
0.3137 USDT |
0.3226 USDT |
0.3200 USDT |
| 2023-08-07 |
0.3162 USDT |
335.6179 HIFI |
0.3194 USDT |
0.3142 USDT |
0.3201 USDT |
0.3186 USDT |
| 2023-08-06 |
0.3165 USDT |
41,079.1403 HIFI |
0.3224 USDT |
0.3099 USDT |
0.3224 USDT |
0.3164 USDT |
| 2023-08-05 |
0.3198 USDT |
2,992.6164 HIFI |
0.3243 USDT |
0.3185 USDT |
0.3243 USDT |
0.3217 USDT |
| 2023-08-04 |
0.3184 USDT |
1,738.0233 HIFI |
0.3209 USDT |
0.3139 USDT |
0.3209 USDT |
0.3189 USDT |
| 2023-08-03 |
0.3178 USDT |
5,483.0461 HIFI |
0.3197 USDT |
0.3164 USDT |
0.3202 USDT |
0.3202 USDT |
| 2023-08-02 |
0.3207 USDT |
3,087.7702 HIFI |
0.3246 USDT |
0.3176 USDT |
0.3261 USDT |
0.3181 USDT |
| 2023-08-01 |
0.3255 USDT |
1,427.9733 HIFI |
0.3268 USDT |
0.3186 USDT |
0.3319 USDT |
0.3207 USDT |
| 2023-07-31 |
0.3291 USDT |
5,116.1036 HIFI |
0.3226 USDT |
0.3217 USDT |
0.3363 USDT |
0.3233 USDT |
| 2023-07-30 |
0.3455 USDT |
26,656.9572 HIFI |
0.3388 USDT |
0.3193 USDT |
0.3692 USDT |
0.3195 USDT |
| 2023-07-29 |
0.3309 USDT |
16,891.0945 HIFI |
0.3225 USDT |
0.3225 USDT |
0.3386 USDT |
0.3341 USDT |
| 2023-07-28 |
0.3151 USDT |
983.3295 HIFI |
0.3158 USDT |
0.3135 USDT |
0.3199 USDT |
0.3198 USDT |
| 2023-07-27 |
0.3173 USDT |
3,188.8061 HIFI |
0.3160 USDT |
0.3137 USDT |
0.3182 USDT |
0.3158 USDT |
| 2023-07-26 |
0.3133 USDT |
2,609.1646 HIFI |
0.3127 USDT |
0.3119 USDT |
0.3160 USDT |
0.3133 USDT |
| 2023-07-25 |
0.3105 USDT |
887.3936 HIFI |
0.3099 USDT |
0.3072 USDT |
0.3150 USDT |
0.3140 USDT |
| 2023-07-24 |
0.3089 USDT |
30,548.2128 HIFI |
0.3228 USDT |
0.3040 USDT |
0.3277 USDT |
0.3040 USDT |
| 2023-07-23 |
0.3314 USDT |
27,671.2274 HIFI |
0.3200 USDT |
0.3193 USDT |
0.3377 USDT |
0.3245 USDT |
| 2023-07-22 |
0.3176 USDT |
4,204.0335 HIFI |
0.3147 USDT |
0.3147 USDT |
0.3197 USDT |
0.3172 USDT |
| 2023-07-21 |
0.3127 USDT |
1,574.7134 HIFI |
0.3122 USDT |
0.3110 USDT |
0.3150 USDT |
0.3144 USDT |
| 2023-07-20 |
0.3141 USDT |
7,216.6829 HIFI |
0.3135 USDT |
0.3110 USDT |
0.3162 USDT |
0.3116 USDT |