Identifier on Kucoin: HIFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-31 |
0.3303 USDT |
1,768.3397 HIFI |
0.3385 USDT |
0.3275 USDT |
0.3388 USDT |
0.3296 USDT |
| 2023-05-30 |
0.3387 USDT |
2,928.7948 HIFI |
0.3404 USDT |
0.3378 USDT |
0.3412 USDT |
0.3394 USDT |
| 2023-05-29 |
0.3432 USDT |
5,210.0809 HIFI |
0.3435 USDT |
0.3403 USDT |
0.3496 USDT |
0.3403 USDT |
| 2023-05-28 |
0.3397 USDT |
3,913.9905 HIFI |
0.3357 USDT |
0.3341 USDT |
0.3472 USDT |
0.3457 USDT |
| 2023-05-27 |
0.3328 USDT |
2,668.5111 HIFI |
0.3306 USDT |
0.3299 USDT |
0.3368 USDT |
0.3368 USDT |
| 2023-05-26 |
0.3304 USDT |
1,126.6640 HIFI |
0.3325 USDT |
0.3293 USDT |
0.3336 USDT |
0.3323 USDT |
| 2023-05-25 |
0.3322 USDT |
13,209.3705 HIFI |
0.3307 USDT |
0.3270 USDT |
0.3344 USDT |
0.3333 USDT |
| 2023-05-24 |
0.3365 USDT |
5,852.7580 HIFI |
0.3501 USDT |
0.3307 USDT |
0.3516 USDT |
0.3307 USDT |
| 2023-05-23 |
0.3505 USDT |
2,095.2631 HIFI |
0.3507 USDT |
0.3468 USDT |
0.3544 USDT |
0.3468 USDT |
| 2023-05-22 |
0.3437 USDT |
20,914.7519 HIFI |
0.3518 USDT |
0.3423 USDT |
0.3518 USDT |
0.3480 USDT |
| 2023-05-21 |
0.3565 USDT |
2,550.7556 HIFI |
0.3598 USDT |
0.3519 USDT |
0.3598 USDT |
0.3538 USDT |
| 2023-05-20 |
0.3597 USDT |
4,070.7968 HIFI |
0.3606 USDT |
0.3571 USDT |
0.3609 USDT |
0.3597 USDT |
| 2023-05-19 |
0.3608 USDT |
777.8715 HIFI |
0.3601 USDT |
0.3584 USDT |
0.3623 USDT |
0.3603 USDT |
| 2023-05-18 |
0.3596 USDT |
37,100.7210 HIFI |
0.3626 USDT |
0.3551 USDT |
0.3634 USDT |
0.3551 USDT |
| 2023-05-17 |
0.3627 USDT |
33,351.9376 HIFI |
0.3579 USDT |
0.3548 USDT |
0.3737 USDT |
0.3631 USDT |
| 2023-05-16 |
0.3585 USDT |
8,462.5045 HIFI |
0.3580 USDT |
0.3544 USDT |
0.3631 USDT |
0.3584 USDT |
| 2023-05-15 |
0.3577 USDT |
1,447.6426 HIFI |
0.3544 USDT |
0.3531 USDT |
0.3589 USDT |
0.3578 USDT |
| 2023-05-14 |
0.3555 USDT |
833.5293 HIFI |
0.3546 USDT |
0.3544 USDT |
0.3568 USDT |
0.3562 USDT |
| 2023-05-13 |
0.3569 USDT |
953.9133 HIFI |
0.3557 USDT |
0.3549 USDT |
0.3582 USDT |
0.3555 USDT |
| 2023-05-12 |
0.3512 USDT |
19,015.1066 HIFI |
0.3682 USDT |
0.3397 USDT |
0.3682 USDT |
0.3580 USDT |
| 2023-05-11 |
0.3680 USDT |
7,823.2611 HIFI |
0.3693 USDT |
0.3612 USDT |
0.3793 USDT |
0.3665 USDT |
| 2023-05-10 |
0.3649 USDT |
12,013.3882 HIFI |
0.3643 USDT |
0.3582 USDT |
0.3725 USDT |
0.3652 USDT |
| 2023-05-09 |
0.3637 USDT |
8,199.8348 HIFI |
0.3601 USDT |
0.3601 USDT |
0.3673 USDT |
0.3658 USDT |
| 2023-05-08 |
0.3629 USDT |
24,388.5990 HIFI |
0.3806 USDT |
0.3537 USDT |
0.3806 USDT |
0.3569 USDT |
| 2023-05-07 |
0.3838 USDT |
11,095.6660 HIFI |
0.3793 USDT |
0.3793 USDT |
0.3883 USDT |
0.3835 USDT |
| 2023-05-06 |
0.3808 USDT |
62,210.4958 HIFI |
0.3906 USDT |
0.3755 USDT |
0.3906 USDT |
0.3809 USDT |
| 2023-05-05 |
0.3955 USDT |
21,416.6434 HIFI |
0.3873 USDT |
0.3873 USDT |
0.4101 USDT |
0.3944 USDT |
| 2023-05-04 |
0.3858 USDT |
8,981.7726 HIFI |
0.3883 USDT |
0.3811 USDT |
0.3900 USDT |
0.3848 USDT |
| 2023-05-03 |
0.3865 USDT |
10,714.3409 HIFI |
0.3941 USDT |
0.3817 USDT |
0.3941 USDT |
0.3890 USDT |
| 2023-05-02 |
0.3976 USDT |
25,062.5896 HIFI |
0.3944 USDT |
0.3856 USDT |
0.4159 USDT |
0.3929 USDT |
| 2023-05-01 |
0.4004 USDT |
14,662.3360 HIFI |
0.4088 USDT |
0.3909 USDT |
0.4090 USDT |
0.3909 USDT |
| 2023-04-30 |
0.4124 USDT |
22,844.8225 HIFI |
0.4154 USDT |
0.4062 USDT |
0.4154 USDT |
0.4100 USDT |
| 2023-04-29 |
0.4131 USDT |
38,089.6645 HIFI |
0.4135 USDT |
0.4110 USDT |
0.4160 USDT |
0.4140 USDT |
| 2023-04-28 |
0.4121 USDT |
15,143.6094 HIFI |
0.4166 USDT |
0.3997 USDT |
0.4187 USDT |
0.4127 USDT |
| 2023-04-27 |
0.4139 USDT |
13,021.8711 HIFI |
0.4130 USDT |
0.4072 USDT |
0.4186 USDT |
0.4158 USDT |
| 2023-04-26 |
0.4165 USDT |
67,965.4705 HIFI |
0.4186 USDT |
0.4076 USDT |
0.4300 USDT |
0.4117 USDT |
| 2023-04-25 |
0.4131 USDT |
90,792.8969 HIFI |
0.4290 USDT |
0.4014 USDT |
0.4376 USDT |
0.4142 USDT |
| 2023-04-24 |
0.4271 USDT |
81,679.9978 HIFI |
0.4505 USDT |
0.4159 USDT |
0.4505 USDT |
0.4241 USDT |
| 2023-04-23 |
0.4714 USDT |
240,751.3104 HIFI |
0.4726 USDT |
0.4353 USDT |
0.5102 USDT |
0.4364 USDT |
| 2023-04-22 |
0.4729 USDT |
308,148.0393 HIFI |
0.5167 USDT |
0.4587 USDT |
0.5222 USDT |
0.4655 USDT |
| 2023-04-21 |
0.6129 USDT |
1,892,011.5205 HIFI |
0.4452 USDT |
0.4452 USDT |
0.8210 USDT |
0.5326 USDT |
| 2023-04-20 |
0.4491 USDT |
117,372.0732 HIFI |
0.4082 USDT |
0.4026 USDT |
0.4784 USDT |
0.4219 USDT |
| 2023-04-19 |
0.3994 USDT |
92,228.1845 HIFI |
0.4353 USDT |
0.3614 USDT |
0.4364 USDT |
0.4061 USDT |
| 2023-04-18 |
0.4338 USDT |
14,514.2823 HIFI |
0.4314 USDT |
0.4285 USDT |
0.4379 USDT |
0.4315 USDT |
| 2023-04-17 |
0.4322 USDT |
34,252.9365 HIFI |
0.4360 USDT |
0.4143 USDT |
0.4377 USDT |
0.4305 USDT |
| 2023-04-16 |
0.4317 USDT |
18,312.1650 HIFI |
0.4319 USDT |
0.4195 USDT |
0.4426 USDT |
0.4370 USDT |
| 2023-04-15 |
0.4323 USDT |
72,692.1761 HIFI |
0.4361 USDT |
0.3901 USDT |
0.4401 USDT |
0.4342 USDT |
| 2023-04-14 |
0.4363 USDT |
14,796.9443 HIFI |
0.4326 USDT |
0.4301 USDT |
0.4414 USDT |
0.4393 USDT |
| 2023-04-13 |
0.4312 USDT |
32,997.2068 HIFI |
0.4215 USDT |
0.4015 USDT |
0.4427 USDT |
0.4358 USDT |
| 2023-04-12 |
0.4243 USDT |
21,574.0539 HIFI |
0.4314 USDT |
0.4033 USDT |
0.4363 USDT |
0.4180 USDT |