Identifier on Kucoin: HIFLUF-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-26 |
0.0038 USDT |
133,652,853.7906 |
0.0038 USDT |
0.0037 USDT |
0.0039 USDT |
0.0037 USDT |
| 2023-02-25 |
0.0039 USDT |
128,782,611.3821 |
0.0040 USDT |
0.0037 USDT |
0.0040 USDT |
0.0038 USDT |
| 2023-02-24 |
0.0042 USDT |
135,335,781.5943 |
0.0043 USDT |
0.0038 USDT |
0.0044 USDT |
0.0040 USDT |
| 2023-02-23 |
0.0044 USDT |
124,149,594.8420 |
0.0043 USDT |
0.0042 USDT |
0.0046 USDT |
0.0043 USDT |
| 2023-02-22 |
0.0044 USDT |
99,538,039.5944 |
0.0045 USDT |
0.0042 USDT |
0.0045 USDT |
0.0042 USDT |
| 2023-02-21 |
0.0046 USDT |
110,158,898.6203 |
0.0045 USDT |
0.0045 USDT |
0.0049 USDT |
0.0046 USDT |
| 2023-02-20 |
0.0046 USDT |
121,162,335.0725 |
0.0046 USDT |
0.0045 USDT |
0.0048 USDT |
0.0046 USDT |
| 2023-02-19 |
0.0049 USDT |
93,320,743.2681 |
0.0048 USDT |
0.0045 USDT |
0.0052 USDT |
0.0046 USDT |
| 2023-02-18 |
0.0047 USDT |
148,038,976.9471 |
0.0046 USDT |
0.0044 USDT |
0.0049 USDT |
0.0048 USDT |
| 2023-02-17 |
0.0045 USDT |
62,138,974.1710 |
0.0047 USDT |
0.0042 USDT |
0.0047 USDT |
0.0046 USDT |
| 2023-02-16 |
0.0049 USDT |
56,265,857.9938 |
0.0049 USDT |
0.0047 USDT |
0.0051 USDT |
0.0048 USDT |
| 2023-02-15 |
0.0047 USDT |
66,658,625.7662 |
0.0048 USDT |
0.0046 USDT |
0.0049 USDT |
0.0048 USDT |
| 2023-02-14 |
0.0051 USDT |
88,685,713.7626 |
0.0050 USDT |
0.0045 USDT |
0.0057 USDT |
0.0047 USDT |
| 2023-02-13 |
0.0048 USDT |
48,698,635.9511 |
0.0049 USDT |
0.0046 USDT |
0.0051 USDT |
0.0049 USDT |
| 2023-02-12 |
0.0054 USDT |
98,470,959.5226 |
0.0047 USDT |
0.0046 USDT |
0.0063 USDT |
0.0052 USDT |
| 2023-02-11 |
0.0048 USDT |
80,063,077.5458 |
0.0044 USDT |
0.0044 USDT |
0.0053 USDT |
0.0047 USDT |
| 2023-02-10 |
0.0045 USDT |
38,464,718.7118 |
0.0045 USDT |
0.0042 USDT |
0.0047 USDT |
0.0044 USDT |
| 2023-02-09 |
0.0049 USDT |
56,944,331.5206 |
0.0047 USDT |
0.0045 USDT |
0.0053 USDT |
0.0047 USDT |
| 2023-02-08 |
0.0050 USDT |
68,764,701.5822 |
0.0052 USDT |
0.0045 USDT |
0.0055 USDT |
0.0048 USDT |
| 2023-02-07 |
0.0049 USDT |
99,996,120.9904 |
0.0046 USDT |
0.0043 USDT |
0.0056 USDT |
0.0054 USDT |
| 2023-02-06 |
0.0052 USDT |
59,270,506.5616 |
0.0054 USDT |
0.0044 USDT |
0.0059 USDT |
0.0047 USDT |
| 2023-02-05 |
0.0056 USDT |
73,173,665.1271 |
0.0057 USDT |
0.0049 USDT |
0.0065 USDT |
0.0055 USDT |
| 2023-02-04 |
0.0063 USDT |
133,437,619.5035 |
0.0057 USDT |
0.0050 USDT |
0.0079 USDT |
0.0058 USDT |
| 2023-02-03 |
0.0053 USDT |
112,405,141.6864 |
0.0044 USDT |
0.0042 USDT |
0.0061 USDT |
0.0057 USDT |
| 2023-02-02 |
0.0053 USDT |
114,378,312.3292 |
0.0055 USDT |
0.0040 USDT |
0.0066 USDT |
0.0042 USDT |
| 2023-02-01 |
0.0052 USDT |
128,016,100.3912 |
0.0042 USDT |
0.0042 USDT |
0.0065 USDT |
0.0048 USDT |
| 2023-01-31 |
0.0044 USDT |
70,868,554.3931 |
0.0042 USDT |
0.0041 USDT |
0.0047 USDT |
0.0042 USDT |
| 2023-01-30 |
0.0041 USDT |
54,891,033.8603 |
0.0040 USDT |
0.0038 USDT |
0.0044 USDT |
0.0041 USDT |
| 2023-01-29 |
0.0041 USDT |
44,988,603.3830 |
0.0043 USDT |
0.0037 USDT |
0.0043 USDT |
0.0040 USDT |
| 2023-01-28 |
0.0041 USDT |
45,340,189.2794 |
0.0043 USDT |
0.0040 USDT |
0.0045 USDT |
0.0044 USDT |
| 2023-01-27 |
0.0042 USDT |
52,054,360.7318 |
0.0038 USDT |
0.0038 USDT |
0.0045 USDT |
0.0043 USDT |
| 2023-01-26 |
0.0039 USDT |
58,587,410.5384 |
0.0038 USDT |
0.0037 USDT |
0.0043 USDT |
0.0038 USDT |
| 2023-01-25 |
0.0036 USDT |
44,499,167.6347 |
0.0037 USDT |
0.0036 USDT |
0.0038 USDT |
0.0038 USDT |
| 2023-01-24 |
0.0038 USDT |
41,517,561.9740 |
0.0040 USDT |
0.0035 USDT |
0.0041 USDT |
0.0037 USDT |
| 2023-01-23 |
0.0038 USDT |
47,448,926.7977 |
0.0038 USDT |
0.0036 USDT |
0.0044 USDT |
0.0040 USDT |
| 2023-01-22 |
0.0037 USDT |
44,174,229.1930 |
0.0037 USDT |
0.0036 USDT |
0.0039 USDT |
0.0038 USDT |
| 2023-01-21 |
0.0037 USDT |
45,625,050.2400 |
0.0037 USDT |
0.0036 USDT |
0.0039 USDT |
0.0037 USDT |
| 2023-01-20 |
0.0037 USDT |
42,576,171.3953 |
0.0036 USDT |
0.0035 USDT |
0.0038 USDT |
0.0036 USDT |
| 2023-01-19 |
0.0037 USDT |
40,794,294.3885 |
0.0037 USDT |
0.0035 USDT |
0.0038 USDT |
0.0036 USDT |
| 2023-01-18 |
0.0039 USDT |
52,084,839.1426 |
0.0040 USDT |
0.0036 USDT |
0.0042 USDT |
0.0037 USDT |
| 2023-01-17 |
0.0040 USDT |
38,087,579.7065 |
0.0039 USDT |
0.0037 USDT |
0.0041 USDT |
0.0039 USDT |
| 2023-01-16 |
0.0040 USDT |
48,027,624.4485 |
0.0039 USDT |
0.0038 USDT |
0.0041 USDT |
0.0039 USDT |
| 2023-01-15 |
0.0041 USDT |
84,831,331.4021 |
0.0036 USDT |
0.0036 USDT |
0.0050 USDT |
0.0040 USDT |
| 2023-01-14 |
0.0034 USDT |
64,786,989.3602 |
0.0034 USDT |
0.0031 USDT |
0.0036 USDT |
0.0035 USDT |
| 2023-01-13 |
0.0035 USDT |
64,780,927.8317 |
0.0034 USDT |
0.0033 USDT |
0.0040 USDT |
0.0034 USDT |
| 2023-01-12 |
0.0034 USDT |
92,985,955.2450 |
0.0036 USDT |
0.0029 USDT |
0.0037 USDT |
0.0034 USDT |
| 2023-01-11 |
0.0037 USDT |
83,261,548.1735 |
0.0039 USDT |
0.0035 USDT |
0.0041 USDT |
0.0037 USDT |
| 2023-01-10 |
0.0036 USDT |
105,857,639.4194 |
0.0038 USDT |
0.0035 USDT |
0.0038 USDT |
0.0035 USDT |
| 2023-01-09 |
0.0038 USDT |
166,487,363.1669 |
0.0038 USDT |
0.0036 USDT |
0.0040 USDT |
0.0037 USDT |
| 2023-01-08 |
0.0041 USDT |
208,586,458.5799 |
0.0041 USDT |
0.0037 USDT |
0.0042 USDT |
0.0038 USDT |