Identifier on Kucoin: HIFRIENDS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-23 |
0.0019 USDT |
56,950,312.8914 |
0.0019 USDT |
0.0017 USDT |
0.0020 USDT |
0.0017 USDT |
| 2023-07-22 |
0.0019 USDT |
45,335,119.3205 |
0.0019 USDT |
0.0018 USDT |
0.0020 USDT |
0.0019 USDT |
| 2023-07-21 |
0.0019 USDT |
44,888,470.2425 |
0.0020 USDT |
0.0018 USDT |
0.0020 USDT |
0.0018 USDT |
| 2023-07-20 |
0.0020 USDT |
52,249,701.6018 |
0.0021 USDT |
0.0019 USDT |
0.0023 USDT |
0.0019 USDT |
| 2023-07-19 |
0.0022 USDT |
86,584,388.4178 |
0.0019 USDT |
0.0019 USDT |
0.0026 USDT |
0.0021 USDT |
| 2023-07-18 |
0.0021 USDT |
105,908,028.8671 |
0.0018 USDT |
0.0018 USDT |
0.0024 USDT |
0.0022 USDT |
| 2023-07-17 |
0.0019 USDT |
52,426,574.1014 |
0.0019 USDT |
0.0018 USDT |
0.0019 USDT |
0.0019 USDT |
| 2023-07-16 |
0.0019 USDT |
47,688,639.1385 |
0.0018 USDT |
0.0017 USDT |
0.0021 USDT |
0.0018 USDT |
| 2023-07-15 |
0.0018 USDT |
42,136,469.6736 |
0.0019 USDT |
0.0017 USDT |
0.0019 USDT |
0.0018 USDT |
| 2023-07-14 |
0.0018 USDT |
40,648,520.9250 |
0.0018 USDT |
0.0017 USDT |
0.0020 USDT |
0.0017 USDT |
| 2023-07-13 |
0.0020 USDT |
60,968,048.3618 |
0.0021 USDT |
0.0016 USDT |
0.0021 USDT |
0.0018 USDT |
| 2023-07-12 |
0.0021 USDT |
39,799,911.2563 |
0.0020 USDT |
0.0020 USDT |
0.0023 USDT |
0.0021 USDT |
| 2023-07-11 |
0.0021 USDT |
41,597,484.3399 |
0.0021 USDT |
0.0020 USDT |
0.0022 USDT |
0.0021 USDT |
| 2023-07-10 |
0.0021 USDT |
51,651,813.2470 |
0.0021 USDT |
0.0021 USDT |
0.0022 USDT |
0.0021 USDT |
| 2023-07-09 |
0.0021 USDT |
44,365,773.6523 |
0.0022 USDT |
0.0020 USDT |
0.0022 USDT |
0.0021 USDT |
| 2023-07-08 |
0.0021 USDT |
48,080,596.1806 |
0.0021 USDT |
0.0021 USDT |
0.0022 USDT |
0.0021 USDT |
| 2023-07-07 |
0.0021 USDT |
45,827,979.1468 |
0.0022 USDT |
0.0020 USDT |
0.0022 USDT |
0.0021 USDT |
| 2023-07-06 |
0.0021 USDT |
46,224,698.5809 |
0.0022 USDT |
0.0018 USDT |
0.0022 USDT |
0.0021 USDT |
| 2023-07-05 |
0.0022 USDT |
50,392,485.4421 |
0.0024 USDT |
0.0021 USDT |
0.0025 USDT |
0.0022 USDT |
| 2023-07-04 |
0.0024 USDT |
69,834,199.0265 |
0.0025 USDT |
0.0021 USDT |
0.0027 USDT |
0.0024 USDT |
| 2023-07-03 |
0.0022 USDT |
75,838,969.0344 |
0.0019 USDT |
0.0019 USDT |
0.0028 USDT |
0.0027 USDT |
| 2023-07-02 |
0.0020 USDT |
49,847,490.7078 |
0.0021 USDT |
0.0019 USDT |
0.0021 USDT |
0.0020 USDT |
| 2023-07-01 |
0.0022 USDT |
41,875,937.3040 |
0.0022 USDT |
0.0021 USDT |
0.0022 USDT |
0.0022 USDT |
| 2023-06-30 |
0.0022 USDT |
52,589,824.8523 |
0.0023 USDT |
0.0020 USDT |
0.0024 USDT |
0.0022 USDT |
| 2023-06-29 |
0.0024 USDT |
49,295,553.4236 |
0.0025 USDT |
0.0022 USDT |
0.0026 USDT |
0.0024 USDT |
| 2023-06-28 |
0.0026 USDT |
43,010,717.4089 |
0.0028 USDT |
0.0023 USDT |
0.0028 USDT |
0.0025 USDT |
| 2023-06-27 |
0.0027 USDT |
40,665,585.1066 |
0.0026 USDT |
0.0025 USDT |
0.0029 USDT |
0.0028 USDT |
| 2023-06-26 |
0.0029 USDT |
40,938,310.2582 |
0.0031 USDT |
0.0024 USDT |
0.0032 USDT |
0.0027 USDT |
| 2023-06-25 |
0.0031 USDT |
36,470,005.7302 |
0.0031 USDT |
0.0030 USDT |
0.0032 USDT |
0.0031 USDT |
| 2023-06-24 |
0.0033 USDT |
31,455,376.2483 |
0.0033 USDT |
0.0030 USDT |
0.0036 USDT |
0.0031 USDT |
| 2023-06-23 |
0.0034 USDT |
69,417,732.6007 |
0.0030 USDT |
0.0030 USDT |
0.0040 USDT |
0.0033 USDT |
| 2023-06-22 |
0.0032 USDT |
50,451,024.6679 |
0.0038 USDT |
0.0028 USDT |
0.0039 USDT |
0.0030 USDT |
| 2023-06-21 |
0.0038 USDT |
28,428,537.2589 |
0.0040 USDT |
0.0035 USDT |
0.0041 USDT |
0.0036 USDT |
| 2023-06-20 |
0.0043 USDT |
25,062,755.8430 |
0.0050 USDT |
0.0038 USDT |
0.0052 USDT |
0.0041 USDT |
| 2023-06-19 |
0.0048 USDT |
38,418,049.1325 |
0.0041 USDT |
0.0040 USDT |
0.0054 USDT |
0.0051 USDT |
| 2023-06-18 |
0.0044 USDT |
24,334,870.1686 |
0.0044 USDT |
0.0039 USDT |
0.0046 USDT |
0.0043 USDT |
| 2023-06-17 |
0.0048 USDT |
26,601,636.1661 |
0.0047 USDT |
0.0041 USDT |
0.0052 USDT |
0.0048 USDT |
| 2023-06-16 |
0.0051 USDT |
48,567,425.6820 |
0.0049 USDT |
0.0045 USDT |
0.0062 USDT |
0.0048 USDT |
| 2023-06-15 |
0.0052 USDT |
18,405,115.3118 |
0.0056 USDT |
0.0045 USDT |
0.0061 USDT |
0.0048 USDT |
| 2023-06-14 |
0.0067 USDT |
18,360,234.6896 |
0.0077 USDT |
0.0056 USDT |
0.0079 USDT |
0.0057 USDT |
| 2023-06-13 |
0.0080 USDT |
23,322,059.8400 |
0.0076 USDT |
0.0070 USDT |
0.0093 USDT |
0.0076 USDT |
| 2023-06-12 |
0.0080 USDT |
17,468,073.3241 |
0.0079 USDT |
0.0073 USDT |
0.0086 USDT |
0.0083 USDT |
| 2023-06-11 |
0.0090 USDT |
17,342,299.2599 |
0.0096 USDT |
0.0073 USDT |
0.0105 USDT |
0.0078 USDT |
| 2023-06-10 |
0.0117 USDT |
23,535,996.8616 |
0.0113 USDT |
0.0095 USDT |
0.0145 USDT |
0.0097 USDT |
| 2023-06-09 |
0.0121 USDT |
22,460,674.2304 |
0.0140 USDT |
0.0100 USDT |
0.0155 USDT |
0.0103 USDT |
| 2023-06-08 |
0.0164 USDT |
22,134,838.8910 |
0.0145 USDT |
0.0135 USDT |
0.0206 USDT |
0.0141 USDT |
| 2023-06-07 |
0.0201 USDT |
59,718,491.5555 |
0.0172 USDT |
0.0140 USDT |
0.0277 USDT |
0.0143 USDT |
| 2023-06-06 |
0.0121 USDT |
51,772,583.4569 |
0.0095 USDT |
0.0082 USDT |
0.0146 USDT |
0.0134 USDT |
| 2023-06-05 |
0.0114 USDT |
74,806,173.4191 |
0.0088 USDT |
0.0066 USDT |
0.0151 USDT |
0.0073 USDT |
| 2023-06-04 |
0.0076 USDT |
45,893,279.7324 |
0.0062 USDT |
0.0062 USDT |
0.0094 USDT |
0.0088 USDT |