Identifier on Kucoin: HIFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-23 |
0.5311 USDT |
28,016.0734 HIFI |
0.5354 USDT |
0.5226 USDT |
0.5493 USDT |
0.5276 USDT |
| 2025-01-22 |
0.5542 USDT |
30,417.8549 HIFI |
0.5636 USDT |
0.5421 USDT |
0.5637 USDT |
0.5555 USDT |
| 2025-01-21 |
0.5445 USDT |
19,151.1282 HIFI |
0.5463 USDT |
0.5274 USDT |
0.5726 USDT |
0.5674 USDT |
| 2025-01-20 |
0.5540 USDT |
36,684.3152 HIFI |
0.5388 USDT |
0.5237 USDT |
0.5889 USDT |
0.5510 USDT |
| 2025-01-19 |
0.5704 USDT |
79,247.0032 HIFI |
0.5835 USDT |
0.5341 USDT |
0.5985 USDT |
0.5887 USDT |
| 2025-01-18 |
0.6090 USDT |
47,089.5817 HIFI |
0.6329 USDT |
0.5765 USDT |
0.6401 USDT |
0.5765 USDT |
| 2025-01-17 |
0.6206 USDT |
21,770.2976 HIFI |
0.6109 USDT |
0.6063 USDT |
0.6284 USDT |
0.6250 USDT |
| 2025-01-16 |
0.6223 USDT |
35,011.4082 HIFI |
0.6392 USDT |
0.6012 USDT |
0.6392 USDT |
0.6149 USDT |
| 2025-01-15 |
0.6317 USDT |
99,667.5263 HIFI |
0.6167 USDT |
0.6051 USDT |
0.6518 USDT |
0.6418 USDT |
| 2025-01-14 |
0.6242 USDT |
78,266.1263 HIFI |
0.6075 USDT |
0.5902 USDT |
0.6705 USDT |
0.6110 USDT |
| 2025-01-13 |
0.5980 USDT |
77,998.3264 HIFI |
0.6292 USDT |
0.5523 USDT |
0.6639 USDT |
0.6156 USDT |
| 2025-01-12 |
0.6499 USDT |
46,220.7863 HIFI |
0.6584 USDT |
0.6267 USDT |
0.6710 USDT |
0.6359 USDT |
| 2025-01-11 |
0.6608 USDT |
235,825.1683 HIFI |
0.6169 USDT |
0.6102 USDT |
0.6943 USDT |
0.6583 USDT |
| 2025-01-10 |
0.6347 USDT |
134,231.5456 HIFI |
0.6568 USDT |
0.6037 USDT |
0.6707 USDT |
0.6279 USDT |
| 2025-01-09 |
0.6389 USDT |
163,047.8867 HIFI |
0.6039 USDT |
0.5950 USDT |
0.6706 USDT |
0.6347 USDT |
| 2025-01-08 |
0.5857 USDT |
102,541.4244 HIFI |
0.5717 USDT |
0.5422 USDT |
0.6054 USDT |
0.5924 USDT |
| 2025-01-07 |
0.6315 USDT |
67,511.3060 HIFI |
0.6221 USDT |
0.5735 USDT |
0.6629 USDT |
0.5743 USDT |
| 2025-01-06 |
0.6231 USDT |
43,526.3920 HIFI |
0.6025 USDT |
0.5925 USDT |
0.6366 USDT |
0.6237 USDT |
| 2025-01-05 |
0.5960 USDT |
30,938.7374 HIFI |
0.5916 USDT |
0.5855 USDT |
0.6059 USDT |
0.6014 USDT |
| 2025-01-04 |
0.5889 USDT |
16,990.6085 HIFI |
0.5818 USDT |
0.5753 USDT |
0.5962 USDT |
0.5962 USDT |
| 2025-01-03 |
0.5565 USDT |
13,395.2538 HIFI |
0.5563 USDT |
0.5458 USDT |
0.5626 USDT |
0.5621 USDT |
| 2025-01-02 |
0.5540 USDT |
12,574.5155 HIFI |
0.5371 USDT |
0.5369 USDT |
0.5642 USDT |
0.5567 USDT |
| 2025-01-01 |
0.5280 USDT |
13,548.6261 HIFI |
0.5345 USDT |
0.5134 USDT |
0.5393 USDT |
0.5380 USDT |
| 2024-12-31 |
0.5397 USDT |
11,992.5243 HIFI |
0.5485 USDT |
0.5265 USDT |
0.5492 USDT |
0.5350 USDT |
| 2024-12-30 |
0.5677 USDT |
18,877.4236 HIFI |
0.5605 USDT |
0.5393 USDT |
0.5827 USDT |
0.5513 USDT |
| 2024-12-29 |
0.5719 USDT |
35,306.7494 HIFI |
0.5640 USDT |
0.5497 USDT |
0.5899 USDT |
0.5522 USDT |
| 2024-12-28 |
0.5536 USDT |
27,785.8475 HIFI |
0.5344 USDT |
0.5340 USDT |
0.5665 USDT |
0.5619 USDT |
| 2024-12-27 |
0.5403 USDT |
20,722.8527 HIFI |
0.5300 USDT |
0.5294 USDT |
0.5544 USDT |
0.5411 USDT |
| 2024-12-26 |
0.5431 USDT |
21,618.1129 HIFI |
0.5769 USDT |
0.5250 USDT |
0.5769 USDT |
0.5397 USDT |
| 2024-12-25 |
0.5694 USDT |
20,851.8000 HIFI |
0.5709 USDT |
0.5614 USDT |
0.5796 USDT |
0.5688 USDT |
| 2024-12-24 |
0.5614 USDT |
27,089.6746 HIFI |
0.5591 USDT |
0.5476 USDT |
0.5763 USDT |
0.5717 USDT |
| 2024-12-23 |
0.5307 USDT |
34,194.2836 HIFI |
0.5237 USDT |
0.5140 USDT |
0.5444 USDT |
0.5401 USDT |
| 2024-12-22 |
0.5230 USDT |
41,655.9689 HIFI |
0.4981 USDT |
0.4981 USDT |
0.5447 USDT |
0.5307 USDT |
| 2024-12-21 |
0.5248 USDT |
17,277.9493 HIFI |
0.5290 USDT |
0.5000 USDT |
0.5540 USDT |
0.5047 USDT |
| 2024-12-20 |
0.4885 USDT |
40,959.9795 HIFI |
0.5044 USDT |
0.4531 USDT |
0.5313 USDT |
0.5183 USDT |
| 2024-12-19 |
0.5134 USDT |
40,861.2737 HIFI |
0.5400 USDT |
0.4882 USDT |
0.5477 USDT |
0.4961 USDT |
| 2024-12-18 |
0.5828 USDT |
7,096.6446 HIFI |
0.5900 USDT |
0.5758 USDT |
0.6015 USDT |
0.5858 USDT |
| 2024-12-17 |
0.6210 USDT |
4,772.4862 HIFI |
0.6375 USDT |
0.6037 USDT |
0.6375 USDT |
0.6245 USDT |
| 2024-12-16 |
0.6507 USDT |
17,751.3784 HIFI |
0.6614 USDT |
0.6209 USDT |
0.6826 USDT |
0.6490 USDT |
| 2024-12-15 |
0.6378 USDT |
12,132.7638 HIFI |
0.6402 USDT |
0.6260 USDT |
0.6618 USDT |
0.6616 USDT |
| 2024-12-14 |
0.6578 USDT |
17,138.1655 HIFI |
0.6834 USDT |
0.6342 USDT |
0.6875 USDT |
0.6396 USDT |
| 2024-12-13 |
0.6777 USDT |
24,078.2799 HIFI |
0.6906 USDT |
0.6660 USDT |
0.6940 USDT |
0.6848 USDT |
| 2024-12-12 |
0.6929 USDT |
15,858.8707 HIFI |
0.6600 USDT |
0.6586 USDT |
0.7081 USDT |
0.6761 USDT |
| 2024-12-11 |
0.6268 USDT |
15,630.2450 HIFI |
0.6218 USDT |
0.5904 USDT |
0.6718 USDT |
0.6678 USDT |
| 2024-12-10 |
0.6138 USDT |
42,421.2732 HIFI |
0.6574 USDT |
0.5741 USDT |
0.6638 USDT |
0.5883 USDT |
| 2024-12-09 |
0.7646 USDT |
49,189.5082 HIFI |
0.8064 USDT |
0.6859 USDT |
0.8270 USDT |
0.6948 USDT |
| 2024-12-08 |
0.8073 USDT |
89,492.9567 HIFI |
0.7936 USDT |
0.7853 USDT |
0.8442 USDT |
0.7905 USDT |
| 2024-12-07 |
0.7952 USDT |
21,233.5435 HIFI |
0.8061 USDT |
0.7768 USDT |
0.8090 USDT |
0.7796 USDT |
| 2024-12-06 |
0.7902 USDT |
75,308.1707 HIFI |
0.7721 USDT |
0.7574 USDT |
0.8227 USDT |
0.8040 USDT |
| 2024-12-05 |
0.7892 USDT |
62,400.8053 HIFI |
0.8062 USDT |
0.7612 USDT |
0.8062 USDT |
0.7787 USDT |