Identifier on Kucoin: HIFLUF-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-01 |
0.0027 USDT |
37,171,661.5205 |
0.0026 USDT |
0.0026 USDT |
0.0028 USDT |
0.0027 USDT |
| 2024-03-31 |
0.0027 USDT |
31,364,665.1074 |
0.0028 USDT |
0.0026 USDT |
0.0028 USDT |
0.0026 USDT |
| 2024-03-30 |
0.0028 USDT |
34,994,637.7637 |
0.0027 USDT |
0.0026 USDT |
0.0028 USDT |
0.0028 USDT |
| 2024-03-29 |
0.0027 USDT |
32,407,659.7664 |
0.0027 USDT |
0.0026 USDT |
0.0028 USDT |
0.0027 USDT |
| 2024-03-28 |
0.0026 USDT |
36,580,206.2807 |
0.0026 USDT |
0.0026 USDT |
0.0027 USDT |
0.0026 USDT |
| 2024-03-27 |
0.0027 USDT |
30,338,762.9124 |
0.0029 USDT |
0.0026 USDT |
0.0029 USDT |
0.0027 USDT |
| 2024-03-26 |
0.0032 USDT |
27,941,787.9353 |
0.0033 USDT |
0.0028 USDT |
0.0033 USDT |
0.0029 USDT |
| 2024-03-25 |
0.0033 USDT |
2,202,568.8518 |
0.0032 USDT |
0.0032 USDT |
0.0033 USDT |
0.0033 USDT |
| 2024-03-24 |
0.0032 USDT |
1,703,109.6242 |
0.0032 USDT |
0.0032 USDT |
0.0033 USDT |
0.0032 USDT |
| 2024-03-23 |
0.0032 USDT |
1,917,826.2214 |
0.0032 USDT |
0.0032 USDT |
0.0033 USDT |
0.0032 USDT |
| 2024-03-22 |
0.0034 USDT |
19,115,750.6282 |
0.0033 USDT |
0.0033 USDT |
0.0035 USDT |
0.0034 USDT |
| 2024-03-21 |
0.0032 USDT |
24,434,192.2011 |
0.0031 USDT |
0.0031 USDT |
0.0034 USDT |
0.0033 USDT |
| 2024-03-20 |
0.0031 USDT |
25,209,091.4160 |
0.0032 USDT |
0.0031 USDT |
0.0032 USDT |
0.0031 USDT |
| 2024-03-19 |
0.0031 USDT |
20,901,736.4984 |
0.0031 USDT |
0.0031 USDT |
0.0032 USDT |
0.0032 USDT |
| 2024-03-18 |
0.0032 USDT |
24,162,872.7546 |
0.0032 USDT |
0.0031 USDT |
0.0033 USDT |
0.0031 USDT |
| 2024-03-17 |
0.0033 USDT |
23,525,567.9387 |
0.0033 USDT |
0.0032 USDT |
0.0033 USDT |
0.0032 USDT |
| 2024-03-16 |
0.0033 USDT |
20,481,867.1212 |
0.0033 USDT |
0.0033 USDT |
0.0034 USDT |
0.0033 USDT |
| 2024-03-15 |
0.0033 USDT |
19,517,118.5591 |
0.0032 USDT |
0.0032 USDT |
0.0034 USDT |
0.0033 USDT |
| 2024-03-14 |
0.0033 USDT |
23,491,317.9654 |
0.0033 USDT |
0.0032 USDT |
0.0033 USDT |
0.0032 USDT |
| 2024-03-13 |
0.0032 USDT |
20,229,114.9254 |
0.0032 USDT |
0.0032 USDT |
0.0033 USDT |
0.0032 USDT |
| 2024-03-12 |
0.0033 USDT |
22,038,733.4604 |
0.0034 USDT |
0.0032 USDT |
0.0034 USDT |
0.0033 USDT |
| 2024-03-11 |
0.0034 USDT |
23,709,856.9947 |
0.0033 USDT |
0.0033 USDT |
0.0034 USDT |
0.0034 USDT |
| 2024-03-10 |
0.0031 USDT |
20,714,239.8107 |
0.0031 USDT |
0.0029 USDT |
0.0034 USDT |
0.0034 USDT |
| 2024-03-09 |
0.0031 USDT |
19,387,368.4183 |
0.0031 USDT |
0.0030 USDT |
0.0031 USDT |
0.0031 USDT |
| 2024-03-08 |
0.0031 USDT |
23,293,544.5051 |
0.0031 USDT |
0.0030 USDT |
0.0031 USDT |
0.0031 USDT |
| 2024-03-07 |
0.0029 USDT |
20,834,026.1338 |
0.0027 USDT |
0.0027 USDT |
0.0032 USDT |
0.0031 USDT |
| 2024-03-06 |
0.0027 USDT |
27,044,729.7593 |
0.0025 USDT |
0.0025 USDT |
0.0027 USDT |
0.0027 USDT |
| 2024-03-05 |
0.0025 USDT |
22,046,071.7682 |
0.0026 USDT |
0.0025 USDT |
0.0026 USDT |
0.0025 USDT |
| 2024-03-04 |
0.0026 USDT |
24,439,978.5540 |
0.0026 USDT |
0.0025 USDT |
0.0026 USDT |
0.0026 USDT |
| 2024-03-03 |
0.0027 USDT |
16,236,491.8243 |
0.0027 USDT |
0.0025 USDT |
0.0027 USDT |
0.0026 USDT |
| 2024-03-02 |
0.0028 USDT |
20,349,216.2028 |
0.0029 USDT |
0.0027 USDT |
0.0030 USDT |
0.0027 USDT |
| 2024-03-01 |
0.0029 USDT |
29,648,773.8830 |
0.0028 USDT |
0.0027 USDT |
0.0030 USDT |
0.0029 USDT |
| 2024-02-29 |
0.0027 USDT |
24,828,535.4111 |
0.0027 USDT |
0.0027 USDT |
0.0028 USDT |
0.0027 USDT |
| 2024-02-28 |
0.0026 USDT |
35,285,585.9498 |
0.0025 USDT |
0.0024 USDT |
0.0030 USDT |
0.0027 USDT |
| 2024-02-27 |
0.0025 USDT |
30,936,994.3092 |
0.0026 USDT |
0.0024 USDT |
0.0026 USDT |
0.0025 USDT |
| 2024-02-26 |
0.0026 USDT |
13,127,581.5236 |
0.0026 USDT |
0.0026 USDT |
0.0026 USDT |
0.0026 USDT |
| 2024-02-25 |
0.0026 USDT |
28,773,929.6478 |
0.0026 USDT |
0.0026 USDT |
0.0026 USDT |
0.0026 USDT |
| 2024-02-24 |
0.0026 USDT |
34,762,010.0243 |
0.0026 USDT |
0.0026 USDT |
0.0027 USDT |
0.0026 USDT |
| 2024-02-23 |
0.0026 USDT |
39,784,515.5805 |
0.0025 USDT |
0.0025 USDT |
0.0028 USDT |
0.0026 USDT |
| 2024-02-22 |
0.0026 USDT |
35,482,530.2631 |
0.0027 USDT |
0.0025 USDT |
0.0028 USDT |
0.0025 USDT |
| 2024-02-21 |
0.0026 USDT |
37,770,517.7500 |
0.0025 USDT |
0.0025 USDT |
0.0028 USDT |
0.0028 USDT |
| 2024-02-20 |
0.0025 USDT |
38,825,821.3372 |
0.0025 USDT |
0.0025 USDT |
0.0026 USDT |
0.0025 USDT |
| 2024-02-19 |
0.0025 USDT |
40,596,397.3775 |
0.0025 USDT |
0.0025 USDT |
0.0026 USDT |
0.0025 USDT |
| 2024-02-18 |
0.0025 USDT |
38,351,715.5412 |
0.0025 USDT |
0.0025 USDT |
0.0025 USDT |
0.0025 USDT |
| 2024-02-17 |
0.0025 USDT |
35,985,232.9975 |
0.0026 USDT |
0.0025 USDT |
0.0026 USDT |
0.0025 USDT |
| 2024-02-16 |
0.0026 USDT |
34,725,003.5187 |
0.0027 USDT |
0.0025 USDT |
0.0027 USDT |
0.0026 USDT |
| 2024-02-15 |
0.0028 USDT |
35,413,809.8942 |
0.0028 USDT |
0.0026 USDT |
0.0028 USDT |
0.0027 USDT |
| 2024-02-14 |
0.0028 USDT |
34,085,026.0395 |
0.0028 USDT |
0.0028 USDT |
0.0028 USDT |
0.0028 USDT |
| 2024-02-13 |
0.0027 USDT |
37,912,250.8028 |
0.0027 USDT |
0.0027 USDT |
0.0028 USDT |
0.0028 USDT |
| 2024-02-12 |
0.0026 USDT |
37,756,774.0670 |
0.0026 USDT |
0.0026 USDT |
0.0027 USDT |
0.0027 USDT |