Identifier on Kucoin: HIFRIENDS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-14 |
0.0234 USDT |
10,507,855.5505 |
0.0200 USDT |
0.0200 USDT |
0.0285 USDT |
0.0272 USDT |
| 2023-04-13 |
0.0198 USDT |
15,581,254.9371 |
0.0194 USDT |
0.0188 USDT |
0.0207 USDT |
0.0199 USDT |
| 2023-04-12 |
0.0195 USDT |
15,856,523.7332 |
0.0196 USDT |
0.0192 USDT |
0.0204 USDT |
0.0194 USDT |
| 2023-04-11 |
0.0205 USDT |
15,102,286.1906 |
0.0196 USDT |
0.0193 USDT |
0.0217 USDT |
0.0196 USDT |
| 2023-04-10 |
0.0198 USDT |
11,860,599.4772 |
0.0201 USDT |
0.0192 USDT |
0.0204 USDT |
0.0200 USDT |
| 2023-04-09 |
0.0203 USDT |
14,471,195.7673 |
0.0205 USDT |
0.0195 USDT |
0.0206 USDT |
0.0201 USDT |
| 2023-04-08 |
0.0213 USDT |
13,529,112.2544 |
0.0217 USDT |
0.0204 USDT |
0.0217 USDT |
0.0204 USDT |
| 2023-04-07 |
0.0231 USDT |
13,281,871.6617 |
0.0224 USDT |
0.0218 USDT |
0.0273 USDT |
0.0218 USDT |
| 2023-04-06 |
0.0216 USDT |
13,624,576.5450 |
0.0217 USDT |
0.0205 USDT |
0.0234 USDT |
0.0224 USDT |
| 2023-04-05 |
0.0231 USDT |
12,107,916.8626 |
0.0265 USDT |
0.0210 USDT |
0.0275 USDT |
0.0218 USDT |
| 2023-04-04 |
0.0242 USDT |
16,659,258.2085 |
0.0187 USDT |
0.0179 USDT |
0.0294 USDT |
0.0267 USDT |
| 2023-04-03 |
0.0178 USDT |
17,724,937.5143 |
0.0177 USDT |
0.0174 USDT |
0.0187 USDT |
0.0187 USDT |
| 2023-04-02 |
0.0179 USDT |
17,117,222.8067 |
0.0181 USDT |
0.0173 USDT |
0.0185 USDT |
0.0177 USDT |
| 2023-04-01 |
0.0180 USDT |
15,788,581.7634 |
0.0182 USDT |
0.0171 USDT |
0.0185 USDT |
0.0177 USDT |
| 2023-03-31 |
0.0175 USDT |
16,820,681.8406 |
0.0179 USDT |
0.0169 USDT |
0.0183 USDT |
0.0180 USDT |
| 2023-03-30 |
0.0182 USDT |
17,412,713.7526 |
0.0184 USDT |
0.0171 USDT |
0.0185 USDT |
0.0179 USDT |
| 2023-03-29 |
0.0195 USDT |
15,816,117.6657 |
0.0190 USDT |
0.0175 USDT |
0.0204 USDT |
0.0184 USDT |
| 2023-03-28 |
0.0188 USDT |
8,169,347.5009 |
0.0187 USDT |
0.0179 USDT |
0.0204 USDT |
0.0191 USDT |
| 2023-03-27 |
0.0196 USDT |
6,851,252.6247 |
0.0190 USDT |
0.0177 USDT |
0.0203 USDT |
0.0187 USDT |
| 2023-03-26 |
0.0203 USDT |
6,444,090.6531 |
0.0204 USDT |
0.0193 USDT |
0.0212 USDT |
0.0193 USDT |
| 2023-03-25 |
0.0202 USDT |
7,117,469.7671 |
0.0193 USDT |
0.0192 USDT |
0.0230 USDT |
0.0204 USDT |
| 2023-03-24 |
0.0188 USDT |
6,571,240.6162 |
0.0186 USDT |
0.0181 USDT |
0.0199 USDT |
0.0193 USDT |
| 2023-03-23 |
0.0188 USDT |
7,632,761.5105 |
0.0184 USDT |
0.0181 USDT |
0.0207 USDT |
0.0188 USDT |
| 2023-03-22 |
0.0186 USDT |
8,354,093.9788 |
0.0191 USDT |
0.0180 USDT |
0.0191 USDT |
0.0184 USDT |
| 2023-03-21 |
0.0189 USDT |
8,033,735.0816 |
0.0185 USDT |
0.0180 USDT |
0.0206 USDT |
0.0192 USDT |
| 2023-03-20 |
0.0189 USDT |
6,777,743.3005 |
0.0191 USDT |
0.0183 USDT |
0.0193 USDT |
0.0185 USDT |
| 2023-03-19 |
0.0193 USDT |
8,029,514.4731 |
0.0202 USDT |
0.0182 USDT |
0.0203 USDT |
0.0192 USDT |
| 2023-03-18 |
0.0200 USDT |
5,549,140.8912 |
0.0198 USDT |
0.0193 USDT |
0.0208 USDT |
0.0202 USDT |
| 2023-03-17 |
0.0201 USDT |
6,000,956.6884 |
0.0203 USDT |
0.0194 USDT |
0.0209 USDT |
0.0195 USDT |
| 2023-03-16 |
0.0208 USDT |
7,129,428.3663 |
0.0223 USDT |
0.0195 USDT |
0.0228 USDT |
0.0203 USDT |
| 2023-03-15 |
0.0207 USDT |
8,493,514.3924 |
0.0199 USDT |
0.0197 USDT |
0.0230 USDT |
0.0223 USDT |
| 2023-03-14 |
0.0192 USDT |
6,513,695.2726 |
0.0198 USDT |
0.0181 USDT |
0.0215 USDT |
0.0194 USDT |
| 2023-03-13 |
0.0197 USDT |
7,916,145.0473 |
0.0193 USDT |
0.0189 USDT |
0.0209 USDT |
0.0198 USDT |
| 2023-03-12 |
0.0191 USDT |
8,123,713.1011 |
0.0187 USDT |
0.0182 USDT |
0.0204 USDT |
0.0193 USDT |
| 2023-03-11 |
0.0194 USDT |
7,888,416.6673 |
0.0190 USDT |
0.0181 USDT |
0.0223 USDT |
0.0188 USDT |
| 2023-03-10 |
0.0192 USDT |
9,243,568.8475 |
0.0191 USDT |
0.0182 USDT |
0.0235 USDT |
0.0190 USDT |
| 2023-03-09 |
0.0206 USDT |
7,910,295.0873 |
0.0204 USDT |
0.0181 USDT |
0.0249 USDT |
0.0194 USDT |
| 2023-03-08 |
0.0193 USDT |
6,962,440.9010 |
0.0189 USDT |
0.0175 USDT |
0.0233 USDT |
0.0199 USDT |
| 2023-03-07 |
0.0198 USDT |
14,440,178.8718 |
0.0172 USDT |
0.0169 USDT |
0.0260 USDT |
0.0189 USDT |
| 2023-03-06 |
0.0195 USDT |
14,087,603.9656 |
0.0208 USDT |
0.0184 USDT |
0.0209 USDT |
0.0194 USDT |
| 2023-03-05 |
0.0202 USDT |
14,184,636.8379 |
0.0196 USDT |
0.0193 USDT |
0.0217 USDT |
0.0208 USDT |
| 2023-03-04 |
0.0230 USDT |
13,406,487.9030 |
0.0222 USDT |
0.0189 USDT |
0.0289 USDT |
0.0206 USDT |
| 2023-03-03 |
0.0207 USDT |
15,008,694.4088 |
0.0217 USDT |
0.0180 USDT |
0.0249 USDT |
0.0215 USDT |
| 2023-03-02 |
0.0218 USDT |
13,236,625.9209 |
0.0228 USDT |
0.0201 USDT |
0.0233 USDT |
0.0217 USDT |
| 2023-03-01 |
0.0224 USDT |
9,454,236.7474 |
0.0210 USDT |
0.0206 USDT |
0.0236 USDT |
0.0232 USDT |
| 2023-02-28 |
0.0255 USDT |
22,362,047.1032 |
0.0268 USDT |
0.0218 USDT |
0.0279 USDT |
0.0224 USDT |
| 2023-02-27 |
0.0278 USDT |
20,183,725.5806 |
0.0274 USDT |
0.0250 USDT |
0.0285 USDT |
0.0255 USDT |
| 2023-02-26 |
0.0290 USDT |
19,626,146.7272 |
0.0291 USDT |
0.0282 USDT |
0.0302 USDT |
0.0286 USDT |
| 2023-02-25 |
0.0291 USDT |
19,481,955.6998 |
0.0269 USDT |
0.0263 USDT |
0.0329 USDT |
0.0289 USDT |
| 2023-02-24 |
0.0280 USDT |
27,562,492.4239 |
0.0282 USDT |
0.0262 USDT |
0.0322 USDT |
0.0281 USDT |