Identifier on Kucoin: HIFRIENDS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-03 |
0.0054 USDT |
43,046,830.1295 |
0.0052 USDT |
0.0043 USDT |
0.0070 USDT |
0.0061 USDT |
| 2023-06-02 |
0.0043 USDT |
75,483,506.1455 |
0.0031 USDT |
0.0031 USDT |
0.0063 USDT |
0.0052 USDT |
| 2023-06-01 |
0.0034 USDT |
29,428,782.7179 |
0.0034 USDT |
0.0032 USDT |
0.0036 USDT |
0.0032 USDT |
| 2023-05-31 |
0.0035 USDT |
33,036,439.6652 |
0.0038 USDT |
0.0032 USDT |
0.0042 USDT |
0.0032 USDT |
| 2023-05-30 |
0.0041 USDT |
28,950,230.4519 |
0.0045 USDT |
0.0036 USDT |
0.0046 USDT |
0.0040 USDT |
| 2023-05-29 |
0.0045 USDT |
30,892,816.3039 |
0.0050 USDT |
0.0041 USDT |
0.0051 USDT |
0.0045 USDT |
| 2023-05-28 |
0.0051 USDT |
25,599,183.3135 |
0.0056 USDT |
0.0048 USDT |
0.0058 USDT |
0.0052 USDT |
| 2023-05-27 |
0.0051 USDT |
29,683,004.0701 |
0.0058 USDT |
0.0047 USDT |
0.0061 USDT |
0.0055 USDT |
| 2023-05-26 |
0.0059 USDT |
25,751,432.9336 |
0.0060 USDT |
0.0055 USDT |
0.0062 USDT |
0.0058 USDT |
| 2023-05-25 |
0.0068 USDT |
21,813,182.4573 |
0.0071 USDT |
0.0056 USDT |
0.0077 USDT |
0.0061 USDT |
| 2023-05-24 |
0.0076 USDT |
21,029,263.9809 |
0.0092 USDT |
0.0065 USDT |
0.0093 USDT |
0.0072 USDT |
| 2023-05-23 |
0.0090 USDT |
16,854,916.9367 |
0.0083 USDT |
0.0083 USDT |
0.0096 USDT |
0.0090 USDT |
| 2023-05-22 |
0.0092 USDT |
17,566,019.0356 |
0.0100 USDT |
0.0075 USDT |
0.0100 USDT |
0.0082 USDT |
| 2023-05-21 |
0.0111 USDT |
11,648,544.6439 |
0.0116 USDT |
0.0101 USDT |
0.0127 USDT |
0.0102 USDT |
| 2023-05-20 |
0.0104 USDT |
17,378,251.7858 |
0.0153 USDT |
0.0050 USDT |
0.0154 USDT |
0.0103 USDT |
| 2023-05-19 |
0.0144 USDT |
8,658,677.9899 |
0.0150 USDT |
0.0134 USDT |
0.0159 USDT |
0.0159 USDT |
| 2023-05-18 |
0.0157 USDT |
8,940,645.0379 |
0.0159 USDT |
0.0141 USDT |
0.0164 USDT |
0.0147 USDT |
| 2023-05-17 |
0.0163 USDT |
7,148,201.3842 |
0.0173 USDT |
0.0157 USDT |
0.0173 USDT |
0.0160 USDT |
| 2023-05-16 |
0.0182 USDT |
7,529,066.8654 |
0.0192 USDT |
0.0173 USDT |
0.0197 USDT |
0.0173 USDT |
| 2023-05-15 |
0.0196 USDT |
7,007,093.6864 |
0.0177 USDT |
0.0176 USDT |
0.0238 USDT |
0.0191 USDT |
| 2023-05-14 |
0.0179 USDT |
6,873,883.5664 |
0.0178 USDT |
0.0175 USDT |
0.0191 USDT |
0.0182 USDT |
| 2023-05-13 |
0.0174 USDT |
8,359,330.1709 |
0.0170 USDT |
0.0168 USDT |
0.0176 USDT |
0.0175 USDT |
| 2023-05-12 |
0.0173 USDT |
8,350,534.9548 |
0.0177 USDT |
0.0169 USDT |
0.0178 USDT |
0.0170 USDT |
| 2023-05-11 |
0.0173 USDT |
8,330,488.2980 |
0.0170 USDT |
0.0154 USDT |
0.0181 USDT |
0.0178 USDT |
| 2023-05-10 |
0.0196 USDT |
6,095,735.6756 |
0.0220 USDT |
0.0172 USDT |
0.0220 USDT |
0.0186 USDT |
| 2023-05-09 |
0.0212 USDT |
6,799,404.9266 |
0.0200 USDT |
0.0199 USDT |
0.0270 USDT |
0.0210 USDT |
| 2023-05-08 |
0.0200 USDT |
6,519,535.4447 |
0.0214 USDT |
0.0184 USDT |
0.0214 USDT |
0.0201 USDT |
| 2023-05-07 |
0.0235 USDT |
6,004,440.0690 |
0.0238 USDT |
0.0218 USDT |
0.0245 USDT |
0.0219 USDT |
| 2023-05-06 |
0.0255 USDT |
5,685,424.3484 |
0.0266 USDT |
0.0234 USDT |
0.0272 USDT |
0.0234 USDT |
| 2023-05-05 |
0.0267 USDT |
5,148,792.4351 |
0.0288 USDT |
0.0262 USDT |
0.0288 USDT |
0.0269 USDT |
| 2023-05-04 |
0.0280 USDT |
5,094,410.4608 |
0.0268 USDT |
0.0265 USDT |
0.0305 USDT |
0.0280 USDT |
| 2023-05-03 |
0.0292 USDT |
7,832,869.6705 |
0.0253 USDT |
0.0249 USDT |
0.0350 USDT |
0.0260 USDT |
| 2023-05-02 |
0.0249 USDT |
5,585,144.8075 |
0.0250 USDT |
0.0242 USDT |
0.0258 USDT |
0.0246 USDT |
| 2023-05-01 |
0.0255 USDT |
5,435,420.9148 |
0.0261 USDT |
0.0243 USDT |
0.0290 USDT |
0.0250 USDT |
| 2023-04-30 |
0.0247 USDT |
5,653,689.2228 |
0.0252 USDT |
0.0233 USDT |
0.0262 USDT |
0.0257 USDT |
| 2023-04-29 |
0.0248 USDT |
11,520,364.9077 |
0.0225 USDT |
0.0224 USDT |
0.0281 USDT |
0.0267 USDT |
| 2023-04-28 |
0.0230 USDT |
13,518,785.4401 |
0.0218 USDT |
0.0218 USDT |
0.0241 USDT |
0.0232 USDT |
| 2023-04-27 |
0.0222 USDT |
11,723,147.2584 |
0.0218 USDT |
0.0217 USDT |
0.0255 USDT |
0.0231 USDT |
| 2023-04-26 |
0.0227 USDT |
13,406,214.6143 |
0.0235 USDT |
0.0211 USDT |
0.0240 USDT |
0.0218 USDT |
| 2023-04-25 |
0.0230 USDT |
11,335,197.9562 |
0.0235 USDT |
0.0221 USDT |
0.0239 USDT |
0.0233 USDT |
| 2023-04-24 |
0.0228 USDT |
13,219,528.5579 |
0.0224 USDT |
0.0220 USDT |
0.0241 USDT |
0.0236 USDT |
| 2023-04-23 |
0.0226 USDT |
12,840,986.4418 |
0.0229 USDT |
0.0221 USDT |
0.0231 USDT |
0.0223 USDT |
| 2023-04-22 |
0.0223 USDT |
12,035,683.7017 |
0.0220 USDT |
0.0216 USDT |
0.0230 USDT |
0.0224 USDT |
| 2023-04-21 |
0.0238 USDT |
12,575,017.0660 |
0.0246 USDT |
0.0216 USDT |
0.0272 USDT |
0.0226 USDT |
| 2023-04-20 |
0.0227 USDT |
13,162,998.0102 |
0.0226 USDT |
0.0205 USDT |
0.0273 USDT |
0.0248 USDT |
| 2023-04-19 |
0.0222 USDT |
13,795,556.8254 |
0.0227 USDT |
0.0213 USDT |
0.0235 USDT |
0.0226 USDT |
| 2023-04-18 |
0.0245 USDT |
12,528,698.7416 |
0.0243 USDT |
0.0226 USDT |
0.0256 USDT |
0.0227 USDT |
| 2023-04-17 |
0.0257 USDT |
11,873,267.5178 |
0.0230 USDT |
0.0229 USDT |
0.0295 USDT |
0.0243 USDT |
| 2023-04-16 |
0.0234 USDT |
11,025,878.3033 |
0.0219 USDT |
0.0215 USDT |
0.0259 USDT |
0.0234 USDT |
| 2023-04-15 |
0.0219 USDT |
11,375,914.9860 |
0.0245 USDT |
0.0201 USDT |
0.0247 USDT |
0.0227 USDT |