Identifier on Kucoin: HIFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-07 |
0.2507 USDT |
1,165,987.0683 HIFI |
0.2558 USDT |
0.2098 USDT |
0.2858 USDT |
0.2374 USDT |
| 2025-05-06 |
0.2509 USDT |
214,852.9172 HIFI |
0.2586 USDT |
0.2426 USDT |
0.2626 USDT |
0.2538 USDT |
| 2025-05-05 |
0.2605 USDT |
382,226.9079 HIFI |
0.2578 USDT |
0.2472 USDT |
0.2808 USDT |
0.2545 USDT |
| 2025-05-04 |
0.2402 USDT |
312,629.5814 HIFI |
0.2585 USDT |
0.2253 USDT |
0.2617 USDT |
0.2537 USDT |
| 2025-05-03 |
0.2563 USDT |
125,928.3061 HIFI |
0.2647 USDT |
0.2472 USDT |
0.2671 USDT |
0.2604 USDT |
| 2025-05-02 |
0.2619 USDT |
338,984.4213 HIFI |
0.2544 USDT |
0.2290 USDT |
0.2756 USDT |
0.2685 USDT |
| 2025-05-01 |
0.2593 USDT |
374,949.2488 HIFI |
0.2662 USDT |
0.2395 USDT |
0.2784 USDT |
0.2527 USDT |
| 2025-04-30 |
0.2525 USDT |
643,667.4161 HIFI |
0.2193 USDT |
0.2183 USDT |
0.2708 USDT |
0.2627 USDT |
| 2025-04-29 |
0.2318 USDT |
189,414.0604 HIFI |
0.2483 USDT |
0.2193 USDT |
0.2494 USDT |
0.2246 USDT |
| 2025-04-28 |
0.2482 USDT |
805,153.7782 HIFI |
0.2181 USDT |
0.2061 USDT |
0.2892 USDT |
0.2492 USDT |
| 2025-04-27 |
0.2166 USDT |
348,700.5372 HIFI |
0.2301 USDT |
0.1980 USDT |
0.2335 USDT |
0.2205 USDT |
| 2025-04-26 |
0.2300 USDT |
838,191.6374 HIFI |
0.2026 USDT |
0.2000 USDT |
0.2497 USDT |
0.2261 USDT |
| 2025-04-25 |
0.2083 USDT |
927,622.7342 HIFI |
0.2094 USDT |
0.1743 USDT |
0.2324 USDT |
0.2017 USDT |
| 2025-04-24 |
0.2184 USDT |
667,022.3002 HIFI |
0.2028 USDT |
0.1952 USDT |
0.2438 USDT |
0.1954 USDT |
| 2025-04-23 |
0.1903 USDT |
648,959.3121 HIFI |
0.1728 USDT |
0.1585 USDT |
0.2245 USDT |
0.2002 USDT |
| 2025-04-22 |
0.1621 USDT |
329,476.3400 HIFI |
0.1591 USDT |
0.1538 USDT |
0.1743 USDT |
0.1743 USDT |
| 2025-04-21 |
0.1530 USDT |
1,094,942.7257 HIFI |
0.1406 USDT |
0.1393 USDT |
0.1756 USDT |
0.1573 USDT |
| 2025-04-20 |
0.1419 USDT |
391,676.5778 HIFI |
0.1479 USDT |
0.1319 USDT |
0.1514 USDT |
0.1378 USDT |
| 2025-04-19 |
0.1298 USDT |
87,095.5904 HIFI |
0.1258 USDT |
0.1257 USDT |
0.1332 USDT |
0.1313 USDT |
| 2025-04-18 |
0.1238 USDT |
79,689.1783 HIFI |
0.1197 USDT |
0.1179 USDT |
0.1271 USDT |
0.1252 USDT |
| 2025-04-17 |
0.1182 USDT |
45,640.1890 HIFI |
0.1204 USDT |
0.1164 USDT |
0.1206 USDT |
0.1170 USDT |
| 2025-04-16 |
0.1218 USDT |
267,135.4517 HIFI |
0.1192 USDT |
0.1156 USDT |
0.1278 USDT |
0.1199 USDT |
| 2025-04-15 |
0.1206 USDT |
197,824.6609 HIFI |
0.1158 USDT |
0.1129 USDT |
0.1416 USDT |
0.1210 USDT |
| 2025-04-14 |
0.1200 USDT |
305,644.8433 HIFI |
0.1225 USDT |
0.1138 USDT |
0.1262 USDT |
0.1141 USDT |
| 2025-04-13 |
0.1334 USDT |
531,012.4608 HIFI |
0.1507 USDT |
0.1219 USDT |
0.1507 USDT |
0.1238 USDT |
| 2025-04-12 |
0.1592 USDT |
152,998.9109 HIFI |
0.1675 USDT |
0.1503 USDT |
0.1693 USDT |
0.1528 USDT |
| 2025-04-11 |
0.1623 USDT |
790,025.8674 HIFI |
0.1666 USDT |
0.1373 USDT |
0.1968 USDT |
0.1681 USDT |
| 2025-04-10 |
0.1646 USDT |
132,197.6591 HIFI |
0.1717 USDT |
0.1605 USDT |
0.1742 USDT |
0.1646 USDT |
| 2025-04-09 |
0.1616 USDT |
85,031.5081 HIFI |
0.1588 USDT |
0.1534 USDT |
0.1653 USDT |
0.1618 USDT |
| 2025-04-08 |
0.1798 USDT |
286,141.7241 HIFI |
0.1761 USDT |
0.1584 USDT |
0.1906 USDT |
0.1586 USDT |
| 2025-04-07 |
0.1653 USDT |
119,620.3684 HIFI |
0.1596 USDT |
0.1557 USDT |
0.1792 USDT |
0.1704 USDT |
| 2025-04-06 |
0.1627 USDT |
42,551.4620 HIFI |
0.1732 USDT |
0.1571 USDT |
0.1734 USDT |
0.1588 USDT |
| 2025-04-05 |
0.1826 USDT |
56,362.7591 HIFI |
0.1803 USDT |
0.1759 USDT |
0.1867 USDT |
0.1759 USDT |
| 2025-04-04 |
0.1783 USDT |
26,615.3449 HIFI |
0.1867 USDT |
0.1717 USDT |
0.1888 USDT |
0.1795 USDT |
| 2025-04-03 |
0.1888 USDT |
48,511.9437 HIFI |
0.1940 USDT |
0.1816 USDT |
0.1991 USDT |
0.1855 USDT |
| 2025-04-02 |
0.2068 USDT |
45,486.3514 HIFI |
0.2281 USDT |
0.1958 USDT |
0.2281 USDT |
0.1958 USDT |
| 2025-04-01 |
0.2314 USDT |
18,553.0527 HIFI |
0.2306 USDT |
0.2254 USDT |
0.2367 USDT |
0.2301 USDT |
| 2025-03-31 |
0.2322 USDT |
36,900.5439 HIFI |
0.2396 USDT |
0.2255 USDT |
0.2396 USDT |
0.2351 USDT |
| 2025-03-30 |
0.2376 USDT |
8,226.3421 HIFI |
0.2432 USDT |
0.2330 USDT |
0.2441 USDT |
0.2330 USDT |
| 2025-03-29 |
0.2620 USDT |
30,836.3368 HIFI |
0.2786 USDT |
0.2423 USDT |
0.2786 USDT |
0.2431 USDT |
| 2025-03-28 |
0.3128 USDT |
237,145.9568 HIFI |
0.3300 USDT |
0.2812 USDT |
0.3364 USDT |
0.2823 USDT |
| 2025-03-27 |
0.3318 USDT |
7,237.6435 HIFI |
0.3348 USDT |
0.3261 USDT |
0.3348 USDT |
0.3261 USDT |
| 2025-03-26 |
0.3387 USDT |
8,375.4064 HIFI |
0.3415 USDT |
0.3299 USDT |
0.3421 USDT |
0.3328 USDT |
| 2025-03-25 |
0.3356 USDT |
16,091.2672 HIFI |
0.3391 USDT |
0.3284 USDT |
0.3415 USDT |
0.3392 USDT |
| 2025-03-24 |
0.3247 USDT |
5,006.3873 HIFI |
0.3222 USDT |
0.3155 USDT |
0.3332 USDT |
0.3332 USDT |
| 2025-03-23 |
0.3257 USDT |
10,672.7328 HIFI |
0.3265 USDT |
0.3214 USDT |
0.3315 USDT |
0.3214 USDT |
| 2025-03-22 |
0.3311 USDT |
14,216.5384 HIFI |
0.3343 USDT |
0.3250 USDT |
0.3376 USDT |
0.3282 USDT |
| 2025-03-21 |
0.3293 USDT |
15,991.3963 HIFI |
0.3384 USDT |
0.3241 USDT |
0.3403 USDT |
0.3310 USDT |
| 2025-03-20 |
0.3470 USDT |
20,307.0360 HIFI |
0.3558 USDT |
0.3315 USDT |
0.3613 USDT |
0.3366 USDT |
| 2025-03-19 |
0.3882 USDT |
576,476.5570 HIFI |
0.3555 USDT |
0.3455 USDT |
0.4232 USDT |
0.3455 USDT |