Identifier on Kucoin: HIFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
0.3454 USDT |
8,311.6706 HIFI |
0.3388 USDT |
0.3388 USDT |
0.3484 USDT |
0.3434 USDT |
| 2025-03-13 |
0.3295 USDT |
22,249.7079 HIFI |
0.3286 USDT |
0.3217 USDT |
0.3384 USDT |
0.3290 USDT |
| 2025-03-12 |
0.3176 USDT |
16,380.5787 HIFI |
0.3201 USDT |
0.3107 USDT |
0.3307 USDT |
0.3200 USDT |
| 2025-03-11 |
0.3064 USDT |
41,557.9093 HIFI |
0.3026 USDT |
0.2842 USDT |
0.3173 USDT |
0.3158 USDT |
| 2025-03-10 |
0.3158 USDT |
19,702.3628 HIFI |
0.3147 USDT |
0.2964 USDT |
0.3325 USDT |
0.2990 USDT |
| 2025-03-09 |
0.3354 USDT |
18,176.1385 HIFI |
0.3524 USDT |
0.3118 USDT |
0.3524 USDT |
0.3148 USDT |
| 2025-03-08 |
0.3544 USDT |
314.3544 HIFI |
0.3592 USDT |
0.3507 USDT |
0.3592 USDT |
0.3567 USDT |
| 2025-03-07 |
0.3694 USDT |
14,902.7396 HIFI |
0.3650 USDT |
0.3442 USDT |
0.3740 USDT |
0.3627 USDT |
| 2025-03-06 |
0.3706 USDT |
6,584.1974 HIFI |
0.3684 USDT |
0.3587 USDT |
0.3767 USDT |
0.3587 USDT |
| 2025-03-05 |
0.3621 USDT |
85,117.4963 HIFI |
0.3619 USDT |
0.3543 USDT |
0.3665 USDT |
0.3553 USDT |
| 2025-03-04 |
0.3548 USDT |
19,638.8058 HIFI |
0.3671 USDT |
0.3473 USDT |
0.3671 USDT |
0.3493 USDT |
| 2025-03-03 |
0.3934 USDT |
27,933.8078 HIFI |
0.4229 USDT |
0.3690 USDT |
0.4245 USDT |
0.3690 USDT |
| 2025-03-02 |
0.4125 USDT |
18,103.0860 HIFI |
0.3993 USDT |
0.3943 USDT |
0.4240 USDT |
0.4240 USDT |
| 2025-03-01 |
0.3910 USDT |
1,226.0218 HIFI |
0.3953 USDT |
0.3843 USDT |
0.4004 USDT |
0.3987 USDT |
| 2025-02-28 |
0.3814 USDT |
17,950.6908 HIFI |
0.3908 USDT |
0.3685 USDT |
0.3999 USDT |
0.3986 USDT |
| 2025-02-27 |
0.4014 USDT |
227.4138 HIFI |
0.3952 USDT |
0.3943 USDT |
0.4110 USDT |
0.4099 USDT |
| 2025-02-26 |
0.3983 USDT |
3,884.9822 HIFI |
0.3994 USDT |
0.3835 USDT |
0.4025 USDT |
0.3835 USDT |
| 2025-02-25 |
0.3803 USDT |
6,837.0506 HIFI |
0.4029 USDT |
0.3738 USDT |
0.4061 USDT |
0.3988 USDT |
| 2025-02-24 |
0.4291 USDT |
9,337.3724 HIFI |
0.4533 USDT |
0.4149 USDT |
0.4557 USDT |
0.4149 USDT |
| 2025-02-23 |
0.4561 USDT |
15,931.7296 HIFI |
0.4577 USDT |
0.4476 USDT |
0.4636 USDT |
0.4508 USDT |
| 2025-02-22 |
0.4520 USDT |
7,146.9366 HIFI |
0.4324 USDT |
0.4322 USDT |
0.4590 USDT |
0.4554 USDT |
| 2025-02-21 |
0.4493 USDT |
11,071.6913 HIFI |
0.4417 USDT |
0.4274 USDT |
0.4584 USDT |
0.4274 USDT |
| 2025-02-20 |
0.4426 USDT |
8,286.5923 HIFI |
0.4422 USDT |
0.4341 USDT |
0.4452 USDT |
0.4429 USDT |
| 2025-02-19 |
0.4338 USDT |
27,699.1561 HIFI |
0.4213 USDT |
0.4208 USDT |
0.4412 USDT |
0.4327 USDT |
| 2025-02-18 |
0.4463 USDT |
97,307.5042 HIFI |
0.4442 USDT |
0.4082 USDT |
0.4698 USDT |
0.4200 USDT |
| 2025-02-17 |
0.4573 USDT |
56,442.5068 HIFI |
0.4423 USDT |
0.4411 USDT |
0.4732 USDT |
0.4476 USDT |
| 2025-02-16 |
0.4412 USDT |
39,641.9822 HIFI |
0.4279 USDT |
0.4241 USDT |
0.4555 USDT |
0.4381 USDT |
| 2025-02-15 |
0.4405 USDT |
8,859.8625 HIFI |
0.4461 USDT |
0.4299 USDT |
0.4462 USDT |
0.4311 USDT |
| 2025-02-14 |
0.4420 USDT |
3,354.9449 HIFI |
0.4381 USDT |
0.4381 USDT |
0.4448 USDT |
0.4400 USDT |
| 2025-02-13 |
0.4384 USDT |
5,725.3751 HIFI |
0.4515 USDT |
0.4313 USDT |
0.4541 USDT |
0.4313 USDT |
| 2025-02-12 |
0.4250 USDT |
17,485.8091 HIFI |
0.4196 USDT |
0.4133 USDT |
0.4460 USDT |
0.4439 USDT |
| 2025-02-11 |
0.4405 USDT |
30,588.7569 HIFI |
0.4375 USDT |
0.4154 USDT |
0.4497 USDT |
0.4243 USDT |
| 2025-02-10 |
0.4293 USDT |
6,698.0534 HIFI |
0.4269 USDT |
0.4150 USDT |
0.4370 USDT |
0.4304 USDT |
| 2025-02-09 |
0.4359 USDT |
16,148.5416 HIFI |
0.4319 USDT |
0.4142 USDT |
0.4426 USDT |
0.4317 USDT |
| 2025-02-08 |
0.4115 USDT |
19,096.9711 HIFI |
0.4002 USDT |
0.4002 USDT |
0.4312 USDT |
0.4301 USDT |
| 2025-02-07 |
0.4131 USDT |
20,987.0632 HIFI |
0.4085 USDT |
0.3936 USDT |
0.4205 USDT |
0.3967 USDT |
| 2025-02-06 |
0.4061 USDT |
9,442.7300 HIFI |
0.4216 USDT |
0.4007 USDT |
0.4216 USDT |
0.4036 USDT |
| 2025-02-05 |
0.4263 USDT |
19,365.6610 HIFI |
0.4274 USDT |
0.4149 USDT |
0.4357 USDT |
0.4190 USDT |
| 2025-02-04 |
0.4274 USDT |
18,446.0833 HIFI |
0.4490 USDT |
0.4075 USDT |
0.4490 USDT |
0.4165 USDT |
| 2025-02-03 |
0.3802 USDT |
174,333.8231 HIFI |
0.4347 USDT |
0.3354 USDT |
0.4519 USDT |
0.4487 USDT |
| 2025-02-02 |
0.4443 USDT |
45,466.3282 HIFI |
0.5022 USDT |
0.4082 USDT |
0.5038 USDT |
0.4339 USDT |
| 2025-02-01 |
0.5241 USDT |
8,837.6748 HIFI |
0.5384 USDT |
0.4934 USDT |
0.5436 USDT |
0.4986 USDT |
| 2025-01-31 |
0.5357 USDT |
6,138.1531 HIFI |
0.5327 USDT |
0.5295 USDT |
0.5497 USDT |
0.5389 USDT |
| 2025-01-30 |
0.5312 USDT |
11,157.7069 HIFI |
0.5219 USDT |
0.5166 USDT |
0.5459 USDT |
0.5363 USDT |
| 2025-01-29 |
0.5199 USDT |
13,376.3177 HIFI |
0.5031 USDT |
0.5027 USDT |
0.5345 USDT |
0.5252 USDT |
| 2025-01-28 |
0.5291 USDT |
5,934.5368 HIFI |
0.5285 USDT |
0.5224 USDT |
0.5343 USDT |
0.5242 USDT |
| 2025-01-27 |
0.5257 USDT |
30,036.7159 HIFI |
0.5467 USDT |
0.5056 USDT |
0.5541 USDT |
0.5289 USDT |
| 2025-01-26 |
0.5819 USDT |
100,218.9699 HIFI |
0.5668 USDT |
0.5621 USDT |
0.5963 USDT |
0.5705 USDT |
| 2025-01-25 |
0.5512 USDT |
24,272.7229 HIFI |
0.5273 USDT |
0.5273 USDT |
0.5699 USDT |
0.5685 USDT |
| 2025-01-24 |
0.5374 USDT |
1,790.9626 HIFI |
0.5294 USDT |
0.5228 USDT |
0.5552 USDT |
0.5337 USDT |