Identifier on Kucoin: HIFLUF-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-17 |
0.0034 USDT |
88,155,692.0629 |
0.0040 USDT |
0.0027 USDT |
0.0040 USDT |
0.0034 USDT |
| 2023-04-16 |
0.0040 USDT |
153,865,203.9461 |
0.0029 USDT |
0.0028 USDT |
0.0050 USDT |
0.0042 USDT |
| 2023-04-15 |
0.0029 USDT |
82,964,804.1080 |
0.0028 USDT |
0.0027 USDT |
0.0030 USDT |
0.0028 USDT |
| 2023-04-14 |
0.0027 USDT |
87,114,322.6604 |
0.0027 USDT |
0.0026 USDT |
0.0031 USDT |
0.0029 USDT |
| 2023-04-13 |
0.0027 USDT |
120,937,534.1296 |
0.0025 USDT |
0.0025 USDT |
0.0033 USDT |
0.0027 USDT |
| 2023-04-12 |
0.0026 USDT |
109,821,740.1126 |
0.0026 USDT |
0.0025 USDT |
0.0027 USDT |
0.0025 USDT |
| 2023-04-11 |
0.0027 USDT |
113,325,902.0564 |
0.0026 USDT |
0.0026 USDT |
0.0028 USDT |
0.0026 USDT |
| 2023-04-10 |
0.0027 USDT |
89,318,318.6407 |
0.0028 USDT |
0.0026 USDT |
0.0029 USDT |
0.0026 USDT |
| 2023-04-09 |
0.0029 USDT |
99,674,382.0128 |
0.0028 USDT |
0.0028 USDT |
0.0030 USDT |
0.0028 USDT |
| 2023-04-08 |
0.0028 USDT |
83,319,287.3052 |
0.0028 USDT |
0.0027 USDT |
0.0029 USDT |
0.0028 USDT |
| 2023-04-07 |
0.0029 USDT |
106,191,884.8427 |
0.0031 USDT |
0.0027 USDT |
0.0033 USDT |
0.0028 USDT |
| 2023-04-06 |
0.0028 USDT |
133,954,094.4674 |
0.0027 USDT |
0.0026 USDT |
0.0035 USDT |
0.0032 USDT |
| 2023-04-05 |
0.0026 USDT |
111,371,688.4901 |
0.0026 USDT |
0.0025 USDT |
0.0027 USDT |
0.0025 USDT |
| 2023-04-04 |
0.0025 USDT |
119,919,444.9366 |
0.0025 USDT |
0.0025 USDT |
0.0027 USDT |
0.0026 USDT |
| 2023-04-03 |
0.0026 USDT |
115,455,112.7940 |
0.0025 USDT |
0.0025 USDT |
0.0027 USDT |
0.0025 USDT |
| 2023-04-02 |
0.0026 USDT |
118,115,055.1135 |
0.0026 USDT |
0.0025 USDT |
0.0027 USDT |
0.0026 USDT |
| 2023-04-01 |
0.0026 USDT |
111,251,662.7875 |
0.0026 USDT |
0.0025 USDT |
0.0026 USDT |
0.0026 USDT |
| 2023-03-31 |
0.0027 USDT |
111,322,466.9655 |
0.0027 USDT |
0.0026 USDT |
0.0028 USDT |
0.0026 USDT |
| 2023-03-30 |
0.0027 USDT |
114,197,742.9974 |
0.0026 USDT |
0.0026 USDT |
0.0028 USDT |
0.0027 USDT |
| 2023-03-29 |
0.0026 USDT |
116,435,892.6967 |
0.0025 USDT |
0.0025 USDT |
0.0028 USDT |
0.0026 USDT |
| 2023-03-28 |
0.0026 USDT |
58,934,571.7784 |
0.0028 USDT |
0.0022 USDT |
0.0028 USDT |
0.0025 USDT |
| 2023-03-27 |
0.0029 USDT |
48,235,047.8299 |
0.0029 USDT |
0.0028 USDT |
0.0030 USDT |
0.0028 USDT |
| 2023-03-26 |
0.0030 USDT |
46,024,633.4454 |
0.0031 USDT |
0.0029 USDT |
0.0031 USDT |
0.0030 USDT |
| 2023-03-25 |
0.0031 USDT |
46,599,502.1655 |
0.0031 USDT |
0.0030 USDT |
0.0034 USDT |
0.0031 USDT |
| 2023-03-24 |
0.0031 USDT |
40,426,485.8639 |
0.0030 USDT |
0.0029 USDT |
0.0032 USDT |
0.0031 USDT |
| 2023-03-23 |
0.0031 USDT |
46,749,905.8082 |
0.0030 USDT |
0.0029 USDT |
0.0033 USDT |
0.0030 USDT |
| 2023-03-22 |
0.0030 USDT |
48,760,958.7357 |
0.0031 USDT |
0.0030 USDT |
0.0031 USDT |
0.0030 USDT |
| 2023-03-21 |
0.0031 USDT |
50,702,797.6094 |
0.0030 USDT |
0.0030 USDT |
0.0033 USDT |
0.0031 USDT |
| 2023-03-20 |
0.0030 USDT |
45,874,302.3923 |
0.0030 USDT |
0.0029 USDT |
0.0031 USDT |
0.0030 USDT |
| 2023-03-19 |
0.0030 USDT |
52,779,431.4754 |
0.0031 USDT |
0.0029 USDT |
0.0031 USDT |
0.0030 USDT |
| 2023-03-18 |
0.0032 USDT |
42,281,744.1788 |
0.0033 USDT |
0.0031 USDT |
0.0033 USDT |
0.0031 USDT |
| 2023-03-17 |
0.0031 USDT |
44,665,786.5212 |
0.0032 USDT |
0.0030 USDT |
0.0033 USDT |
0.0030 USDT |
| 2023-03-16 |
0.0032 USDT |
48,498,222.8668 |
0.0034 USDT |
0.0031 USDT |
0.0035 USDT |
0.0031 USDT |
| 2023-03-15 |
0.0031 USDT |
54,251,497.9206 |
0.0031 USDT |
0.0030 USDT |
0.0035 USDT |
0.0033 USDT |
| 2023-03-14 |
0.0031 USDT |
46,657,653.5100 |
0.0031 USDT |
0.0030 USDT |
0.0033 USDT |
0.0032 USDT |
| 2023-03-13 |
0.0029 USDT |
53,598,310.7840 |
0.0030 USDT |
0.0027 USDT |
0.0031 USDT |
0.0031 USDT |
| 2023-03-12 |
0.0029 USDT |
34,251,405.3326 |
0.0030 USDT |
0.0028 USDT |
0.0031 USDT |
0.0029 USDT |
| 2023-03-11 |
0.0029 USDT |
98,636,293.0493 |
0.0029 USDT |
0.0027 USDT |
0.0031 USDT |
0.0030 USDT |
| 2023-03-10 |
0.0028 USDT |
106,733,011.6892 |
0.0028 USDT |
0.0027 USDT |
0.0029 USDT |
0.0029 USDT |
| 2023-03-09 |
0.0033 USDT |
90,830,278.4935 |
0.0034 USDT |
0.0027 USDT |
0.0035 USDT |
0.0028 USDT |
| 2023-03-08 |
0.0035 USDT |
83,865,662.0193 |
0.0033 USDT |
0.0033 USDT |
0.0039 USDT |
0.0035 USDT |
| 2023-03-07 |
0.0034 USDT |
80,601,561.5952 |
0.0035 USDT |
0.0032 USDT |
0.0036 USDT |
0.0034 USDT |
| 2023-03-06 |
0.0036 USDT |
69,743,010.2816 |
0.0037 USDT |
0.0034 USDT |
0.0038 USDT |
0.0035 USDT |
| 2023-03-05 |
0.0037 USDT |
69,933,943.1204 |
0.0037 USDT |
0.0036 USDT |
0.0039 USDT |
0.0037 USDT |
| 2023-03-04 |
0.0039 USDT |
61,817,400.0643 |
0.0042 USDT |
0.0037 USDT |
0.0042 USDT |
0.0037 USDT |
| 2023-03-03 |
0.0038 USDT |
67,584,413.4780 |
0.0038 USDT |
0.0034 USDT |
0.0045 USDT |
0.0039 USDT |
| 2023-03-02 |
0.0037 USDT |
78,826,158.4275 |
0.0037 USDT |
0.0035 USDT |
0.0040 USDT |
0.0038 USDT |
| 2023-03-01 |
0.0037 USDT |
116,195,473.1545 |
0.0035 USDT |
0.0035 USDT |
0.0038 USDT |
0.0038 USDT |
| 2023-02-28 |
0.0038 USDT |
137,274,218.4892 |
0.0039 USDT |
0.0034 USDT |
0.0040 USDT |
0.0036 USDT |
| 2023-02-27 |
0.0039 USDT |
127,085,706.9841 |
0.0039 USDT |
0.0037 USDT |
0.0042 USDT |
0.0038 USDT |