Identifier on Kucoin: HIFIDENZA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-25 |
0.2743 USDT |
2,832,299.4551 |
0.2417 USDT |
0.2320 USDT |
0.3283 USDT |
0.2444 USDT |
| 2023-02-24 |
0.2193 USDT |
2,913,219.3575 |
0.2114 USDT |
0.2045 USDT |
0.2621 USDT |
0.2621 USDT |
| 2023-02-23 |
0.2183 USDT |
2,498,455.4738 |
0.2180 USDT |
0.2021 USDT |
0.2380 USDT |
0.2092 USDT |
| 2023-02-22 |
0.2261 USDT |
1,564,642.4673 |
0.2162 USDT |
0.2162 USDT |
0.2399 USDT |
0.2188 USDT |
| 2023-02-21 |
0.2213 USDT |
2,571,581.1463 |
0.2096 USDT |
0.1940 USDT |
0.2444 USDT |
0.2255 USDT |
| 2023-02-20 |
0.2249 USDT |
2,369,950.5441 |
0.2409 USDT |
0.1925 USDT |
0.2438 USDT |
0.2039 USDT |
| 2023-02-19 |
0.2619 USDT |
1,857,123.1506 |
0.2584 USDT |
0.2316 USDT |
0.2798 USDT |
0.2413 USDT |
| 2023-02-18 |
0.2562 USDT |
2,759,779.7026 |
0.2436 USDT |
0.2400 USDT |
0.2898 USDT |
0.2724 USDT |
| 2023-02-17 |
0.2735 USDT |
1,274,025.9219 |
0.2946 USDT |
0.2329 USDT |
0.3020 USDT |
0.2467 USDT |
| 2023-02-16 |
0.3047 USDT |
1,244,633.9048 |
0.3170 USDT |
0.2900 USDT |
0.3249 USDT |
0.3029 USDT |
| 2023-02-15 |
0.3056 USDT |
1,574,729.9019 |
0.2804 USDT |
0.2795 USDT |
0.3268 USDT |
0.3169 USDT |
| 2023-02-14 |
0.2978 USDT |
1,814,538.2677 |
0.2907 USDT |
0.2750 USDT |
0.3288 USDT |
0.2812 USDT |
| 2023-02-13 |
0.2768 USDT |
1,085,364.9975 |
0.2864 USDT |
0.2610 USDT |
0.2960 USDT |
0.2784 USDT |
| 2023-02-12 |
0.3072 USDT |
818,148.6953 |
0.3115 USDT |
0.2904 USDT |
0.3184 USDT |
0.2941 USDT |
| 2023-02-11 |
0.3007 USDT |
1,303,940.0167 |
0.2838 USDT |
0.2803 USDT |
0.3298 USDT |
0.3134 USDT |
| 2023-02-10 |
0.2981 USDT |
1,176,402.8618 |
0.2960 USDT |
0.2800 USDT |
0.3230 USDT |
0.2973 USDT |
| 2023-02-09 |
0.3280 USDT |
1,772,885.7771 |
0.3338 USDT |
0.2800 USDT |
0.3970 USDT |
0.2905 USDT |
| 2023-02-08 |
0.3098 USDT |
2,006,697.6648 |
0.3033 USDT |
0.2650 USDT |
0.3631 USDT |
0.3111 USDT |
| 2023-02-07 |
0.2900 USDT |
3,569,990.9701 |
0.2609 USDT |
0.2250 USDT |
0.3530 USDT |
0.3023 USDT |
| 2023-02-06 |
0.2907 USDT |
1,991,351.5672 |
0.2818 USDT |
0.2432 USDT |
0.3500 USDT |
0.2496 USDT |
| 2023-02-05 |
0.2908 USDT |
1,853,686.9981 |
0.3445 USDT |
0.2419 USDT |
0.3527 USDT |
0.2902 USDT |
| 2023-02-04 |
0.3708 USDT |
2,620,490.5593 |
0.3747 USDT |
0.2976 USDT |
0.4499 USDT |
0.3484 USDT |
| 2023-02-03 |
0.3468 USDT |
4,340,589.9283 |
0.3449 USDT |
0.2415 USDT |
0.4740 USDT |
0.3895 USDT |
| 2023-02-02 |
0.3217 USDT |
5,165,244.4752 |
0.2733 USDT |
0.2192 USDT |
0.4500 USDT |
0.2538 USDT |
| 2023-02-01 |
0.2349 USDT |
3,951,403.3355 |
0.2306 USDT |
0.1881 USDT |
0.2853 USDT |
0.2543 USDT |
| 2023-01-31 |
0.2234 USDT |
5,259,605.9796 |
0.1527 USDT |
0.1508 USDT |
0.2985 USDT |
0.2474 USDT |
| 2023-01-30 |
0.1564 USDT |
2,396,411.9290 |
0.1459 USDT |
0.1417 USDT |
0.1764 USDT |
0.1540 USDT |
| 2023-01-29 |
0.1392 USDT |
2,142,903.5849 |
0.1450 USDT |
0.1301 USDT |
0.1507 USDT |
0.1438 USDT |
| 2023-01-28 |
0.1492 USDT |
1,607,654.8070 |
0.1591 USDT |
0.1411 USDT |
0.1600 USDT |
0.1449 USDT |
| 2023-01-27 |
0.1579 USDT |
3,006,618.9045 |
0.1412 USDT |
0.1373 USDT |
0.1816 USDT |
0.1601 USDT |
| 2023-01-26 |
0.1366 USDT |
1,615,086.1301 |
0.1327 USDT |
0.1315 USDT |
0.1445 USDT |
0.1420 USDT |
| 2023-01-25 |
0.1335 USDT |
1,558,617.8230 |
0.1377 USDT |
0.1299 USDT |
0.1388 USDT |
0.1325 USDT |
| 2023-01-24 |
0.1350 USDT |
2,016,677.6203 |
0.1313 USDT |
0.1281 USDT |
0.1449 USDT |
0.1309 USDT |
| 2023-01-23 |
0.1299 USDT |
2,186,618.2441 |
0.1301 USDT |
0.1267 USDT |
0.1343 USDT |
0.1332 USDT |
| 2023-01-22 |
0.1392 USDT |
2,024,061.8822 |
0.1329 USDT |
0.1276 USDT |
0.1543 USDT |
0.1308 USDT |
| 2023-01-21 |
0.1305 USDT |
2,148,563.6417 |
0.1253 USDT |
0.1229 USDT |
0.1468 USDT |
0.1337 USDT |
| 2023-01-20 |
0.1255 USDT |
2,068,335.4250 |
0.1272 USDT |
0.1209 USDT |
0.1376 USDT |
0.1277 USDT |
| 2023-01-19 |
0.1257 USDT |
1,980,252.2018 |
0.1199 USDT |
0.1153 USDT |
0.1330 USDT |
0.1232 USDT |
| 2023-01-18 |
0.1230 USDT |
2,824,066.8725 |
0.1366 USDT |
0.1090 USDT |
0.1380 USDT |
0.1193 USDT |
| 2023-01-17 |
0.1378 USDT |
2,055,046.5140 |
0.1314 USDT |
0.1284 USDT |
0.1440 USDT |
0.1353 USDT |
| 2023-01-16 |
0.1496 USDT |
2,651,232.2604 |
0.1741 USDT |
0.1321 USDT |
0.1749 USDT |
0.1358 USDT |
| 2023-01-15 |
0.1381 USDT |
4,056,888.8793 |
0.1124 USDT |
0.1097 USDT |
0.1800 USDT |
0.1452 USDT |
| 2023-01-14 |
0.1111 USDT |
2,303,200.9088 |
0.1131 USDT |
0.1076 USDT |
0.1139 USDT |
0.1124 USDT |
| 2023-01-13 |
0.1167 USDT |
3,044,338.1960 |
0.1120 USDT |
0.1062 USDT |
0.1275 USDT |
0.1148 USDT |
| 2023-01-12 |
0.1225 USDT |
2,888,436.2073 |
0.1253 USDT |
0.0962 USDT |
0.1331 USDT |
0.1103 USDT |
| 2023-01-11 |
0.1304 USDT |
2,132,747.5188 |
0.1353 USDT |
0.1188 USDT |
0.1407 USDT |
0.1223 USDT |
| 2023-01-10 |
0.1372 USDT |
2,235,602.8871 |
0.1303 USDT |
0.1268 USDT |
0.1472 USDT |
0.1418 USDT |
| 2023-01-09 |
0.1281 USDT |
2,817,080.7036 |
0.1403 USDT |
0.1146 USDT |
0.1424 USDT |
0.1325 USDT |
| 2023-01-08 |
0.1458 USDT |
1,955,264.0610 |
0.1475 USDT |
0.1387 USDT |
0.1512 USDT |
0.1406 USDT |
| 2023-01-07 |
0.1511 USDT |
1,532,087.3734 |
0.1511 USDT |
0.1430 USDT |
0.1587 USDT |
0.1468 USDT |