Identifier on Kucoin: HIFIDENZA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-07 |
0.1511 USDT |
1,532,087.3734 |
0.1511 USDT |
0.1430 USDT |
0.1587 USDT |
0.1468 USDT |
| 2023-01-06 |
0.1528 USDT |
2,285,617.1360 |
0.1565 USDT |
0.1441 USDT |
0.1615 USDT |
0.1524 USDT |
| 2023-01-05 |
0.1600 USDT |
2,640,564.8985 |
0.1493 USDT |
0.1488 USDT |
0.1721 USDT |
0.1575 USDT |
| 2023-01-04 |
0.1489 USDT |
2,148,891.1602 |
0.1529 USDT |
0.1418 USDT |
0.1585 USDT |
0.1488 USDT |
| 2023-01-03 |
0.1619 USDT |
1,609,694.9226 |
0.1637 USDT |
0.1536 USDT |
0.1680 USDT |
0.1599 USDT |
| 2023-01-02 |
0.1646 USDT |
1,786,527.0017 |
0.1684 USDT |
0.1580 USDT |
0.1753 USDT |
0.1619 USDT |
| 2023-01-01 |
0.1626 USDT |
1,940,789.7084 |
0.1554 USDT |
0.1500 USDT |
0.1828 USDT |
0.1746 USDT |
| 2022-12-31 |
0.1645 USDT |
1,660,243.3122 |
0.1756 USDT |
0.1460 USDT |
0.1781 USDT |
0.1558 USDT |
| 2022-12-30 |
0.1881 USDT |
2,749,191.7236 |
0.1948 USDT |
0.1704 USDT |
0.2000 USDT |
0.1745 USDT |
| 2022-12-29 |
0.1948 USDT |
3,175,666.8062 |
0.2155 USDT |
0.1709 USDT |
0.2383 USDT |
0.1922 USDT |
| 2022-12-28 |
0.1893 USDT |
3,624,145.0522 |
0.1706 USDT |
0.1656 USDT |
0.2200 USDT |
0.2116 USDT |
| 2022-12-27 |
0.1784 USDT |
3,682,742.4401 |
0.1875 USDT |
0.1579 USDT |
0.2200 USDT |
0.1633 USDT |
| 2022-12-26 |
0.1657 USDT |
4,114,623.6293 |
0.1510 USDT |
0.1388 USDT |
0.1911 USDT |
0.1807 USDT |
| 2022-12-25 |
0.1447 USDT |
3,702,271.6855 |
0.1437 USDT |
0.1340 USDT |
0.1630 USDT |
0.1554 USDT |
| 2022-12-24 |
0.1464 USDT |
4,012,058.2270 |
0.1473 USDT |
0.1340 USDT |
0.1680 USDT |
0.1381 USDT |
| 2022-12-23 |
0.1411 USDT |
4,758,885.3324 |
0.1507 USDT |
0.1288 USDT |
0.1545 USDT |
0.1430 USDT |
| 2022-12-22 |
0.1581 USDT |
3,719,645.8879 |
0.1839 USDT |
0.1247 USDT |
0.1908 USDT |
0.1392 USDT |
| 2022-12-21 |
0.1955 USDT |
2,869,440.6293 |
0.2096 USDT |
0.1788 USDT |
0.2138 USDT |
0.1823 USDT |
| 2022-12-20 |
0.2154 USDT |
3,477,866.8732 |
0.2126 USDT |
0.2002 USDT |
0.2402 USDT |
0.2076 USDT |
| 2022-12-19 |
0.1956 USDT |
4,067,545.0801 |
0.1709 USDT |
0.1679 USDT |
0.2296 USDT |
0.2092 USDT |
| 2022-12-18 |
0.1901 USDT |
3,575,517.4078 |
0.1950 USDT |
0.1634 USDT |
0.2142 USDT |
0.1701 USDT |
| 2022-12-17 |
0.2122 USDT |
4,043,482.4642 |
0.2525 USDT |
0.1753 USDT |
0.2649 USDT |
0.1904 USDT |
| 2022-12-16 |
0.1799 USDT |
6,535,325.0427 |
0.1543 USDT |
0.1472 USDT |
0.2460 USDT |
0.1910 USDT |
| 2022-12-15 |
0.1877 USDT |
6,013,086.6348 |
0.1962 USDT |
0.1321 USDT |
0.2700 USDT |
0.1481 USDT |
| 2022-12-14 |
0.2591 USDT |
24,923,110.3517 |
0.0846 USDT |
0.0763 USDT |
4.5055 USDT |
0.1905 USDT |
| 2022-12-13 |
0.0901 USDT |
8,445,017.1946 |
0.0811 USDT |
0.0801 USDT |
0.1136 USDT |
0.0842 USDT |
| 2022-12-12 |
0.0811 USDT |
5,671,603.6589 |
0.0802 USDT |
0.0793 USDT |
0.0852 USDT |
0.0803 USDT |
| 2022-12-11 |
0.0798 USDT |
4,857,538.5613 |
0.0795 USDT |
0.0790 USDT |
0.0817 USDT |
0.0806 USDT |
| 2022-12-10 |
0.0825 USDT |
5,946,394.0248 |
0.0823 USDT |
0.0811 USDT |
0.0850 USDT |
0.0816 USDT |
| 2022-12-09 |
0.0801 USDT |
7,127,457.4371 |
0.0783 USDT |
0.0768 USDT |
0.0850 USDT |
0.0824 USDT |
| 2022-12-08 |
0.0790 USDT |
5,693,478.5671 |
0.0802 USDT |
0.0750 USDT |
0.0813 USDT |
0.0779 USDT |
| 2022-12-07 |
0.0811 USDT |
6,890,094.3461 |
0.0813 USDT |
0.0778 USDT |
0.0838 USDT |
0.0802 USDT |
| 2022-12-06 |
0.0840 USDT |
5,301,452.4230 |
0.0875 USDT |
0.0798 USDT |
0.0916 USDT |
0.0804 USDT |
| 2022-12-05 |
0.0800 USDT |
6,431,443.3835 |
0.0764 USDT |
0.0718 USDT |
0.0918 USDT |
0.0866 USDT |
| 2022-12-04 |
0.0785 USDT |
6,118,481.4728 |
0.0796 USDT |
0.0754 USDT |
0.0825 USDT |
0.0774 USDT |
| 2022-12-03 |
0.0824 USDT |
4,948,191.8657 |
0.0824 USDT |
0.0802 USDT |
0.0859 USDT |
0.0848 USDT |
| 2022-12-02 |
0.0789 USDT |
5,364,661.1990 |
0.0786 USDT |
0.0755 USDT |
0.0870 USDT |
0.0798 USDT |
| 2022-12-01 |
0.0795 USDT |
6,062,906.7061 |
0.0789 USDT |
0.0755 USDT |
0.0818 USDT |
0.0801 USDT |
| 2022-11-30 |
0.0779 USDT |
5,288,277.9294 |
0.0788 USDT |
0.0757 USDT |
0.0843 USDT |
0.0833 USDT |
| 2022-11-29 |
0.0793 USDT |
5,529,884.1856 |
0.0820 USDT |
0.0721 USDT |
0.0838 USDT |
0.0741 USDT |
| 2022-11-28 |
0.0807 USDT |
5,915,750.7002 |
0.0815 USDT |
0.0765 USDT |
0.0859 USDT |
0.0831 USDT |
| 2022-11-27 |
0.0792 USDT |
6,082,686.7220 |
0.0754 USDT |
0.0745 USDT |
0.0950 USDT |
0.0802 USDT |
| 2022-11-26 |
0.0754 USDT |
5,363,946.7818 |
0.0747 USDT |
0.0730 USDT |
0.0778 USDT |
0.0744 USDT |
| 2022-11-25 |
0.0761 USDT |
7,530,315.7284 |
0.0735 USDT |
0.0711 USDT |
0.0819 USDT |
0.0746 USDT |
| 2022-11-24 |
0.0770 USDT |
6,467,458.3949 |
0.0788 USDT |
0.0701 USDT |
0.0930 USDT |
0.0714 USDT |
| 2022-11-23 |
0.0758 USDT |
10,100,592.6919 |
0.0749 USDT |
0.0684 USDT |
0.0829 USDT |
0.0696 USDT |
| 2022-11-22 |
0.0749 USDT |
12,664,362.4446 |
0.0745 USDT |
0.0702 USDT |
0.0858 USDT |
0.0760 USDT |
| 2022-11-21 |
0.0718 USDT |
10,020,690.5475 |
0.0743 USDT |
0.0668 USDT |
0.0779 USDT |
0.0741 USDT |
| 2022-11-20 |
0.0836 USDT |
12,329,195.5249 |
0.0857 USDT |
0.0780 USDT |
0.0980 USDT |
0.0810 USDT |
| 2022-11-19 |
0.0851 USDT |
17,022,720.9651 |
0.0803 USDT |
0.0728 USDT |
0.1090 USDT |
0.0833 USDT |