Crypto exchange UpBit

Market Hifi Finance (HIFI) / KRW

Identifier on UpBit: KRW-MFT
Date Price Volume Open Low High Close
2019-02-26 3.1737 KRW 53,187,660.6895 HIFI 3.2000 KRW 3.1100 KRW 3.2400 KRW 3.2000 KRW
2019-02-25 3.1503 KRW 98,140,937.3054 HIFI 3.0400 KRW 3.0300 KRW 3.2600 KRW 3.2000 KRW
2019-02-24 3.2423 KRW 175,098,393.3071 HIFI 3.3600 KRW 2.9900 KRW 3.4100 KRW 3.0400 KRW
2019-02-23 3.3297 KRW 82,816,798.5932 HIFI 3.3300 KRW 3.2900 KRW 3.3700 KRW 3.3600 KRW
2019-02-22 3.3032 KRW 103,379,078.8452 HIFI 3.3000 KRW 3.2600 KRW 3.3500 KRW 3.3500 KRW
2019-02-21 3.3245 KRW 235,354,741.3586 HIFI 3.4000 KRW 3.2500 KRW 3.4100 KRW 3.2900 KRW
2019-02-20 3.3697 KRW 183,597,829.4812 HIFI 3.4400 KRW 3.3300 KRW 3.4600 KRW 3.4000 KRW
2019-02-19 3.3933 KRW 321,753,934.3336 HIFI 3.4800 KRW 3.2400 KRW 3.5100 KRW 3.4100 KRW
2019-02-18 3.4189 KRW 424,511,103.6825 HIFI 3.4300 KRW 3.3100 KRW 3.5300 KRW 3.4900 KRW
2019-02-17 3.4109 KRW 362,169,174.7141 HIFI 3.3900 KRW 3.2800 KRW 3.7000 KRW 3.4400 KRW
2019-02-16 3.3736 KRW 161,035,210.9367 HIFI 3.4700 KRW 3.3000 KRW 3.4800 KRW 3.3600 KRW
2019-02-15 3.4542 KRW 44,670,116.9909 HIFI 3.4400 KRW 3.4000 KRW 3.5100 KRW 3.4600 KRW
2019-02-14 3.4942 KRW 82,144,669.5389 HIFI 3.6200 KRW 3.3800 KRW 3.6200 KRW 3.4200 KRW
2019-02-13 3.7161 KRW 103,442,693.9829 HIFI 3.7900 KRW 3.5400 KRW 3.9500 KRW 3.6200 KRW
2019-02-12 3.7786 KRW 96,678,844.7381 HIFI 3.8400 KRW 3.6500 KRW 3.9600 KRW 3.8000 KRW
2019-02-11 3.9451 KRW 216,230,506.3104 HIFI 3.8700 KRW 3.7400 KRW 4.1000 KRW 3.8300 KRW
2019-02-10 3.7156 KRW 158,593,954.8699 HIFI 3.7000 KRW 3.4900 KRW 3.9300 KRW 3.8600 KRW
2019-02-09 3.6419 KRW 48,527,727.4753 HIFI 3.7000 KRW 3.5600 KRW 3.7500 KRW 3.6700 KRW
2019-02-08 3.5774 KRW 164,588,644.2773 HIFI 3.5800 KRW 3.3800 KRW 3.7700 KRW 3.6800 KRW
2019-02-07 3.5977 KRW 187,706,513.1837 HIFI 3.8600 KRW 3.4800 KRW 3.9300 KRW 3.5800 KRW
2019-02-06 3.5063 KRW 546,566,269.8983 HIFI 3.3400 KRW 3.1800 KRW 3.7900 KRW 3.7000 KRW
2019-02-05 3.4040 KRW 258,108,547.2816 HIFI 3.2600 KRW 3.2100 KRW 3.6300 KRW 3.3200 KRW
2019-02-04 3.2096 KRW 13,103,026.5952 HIFI 3.1700 KRW 3.0900 KRW 3.3000 KRW 3.2200 KRW
2019-02-03 3.2054 KRW 15,427,723.8350 HIFI 3.2500 KRW 3.1100 KRW 3.2800 KRW 3.1400 KRW
2019-02-02 3.2986 KRW 25,015,716.7756 HIFI 3.4500 KRW 3.1800 KRW 3.4700 KRW 3.2400 KRW
2019-02-01 3.2146 KRW 43,482,051.7970 HIFI 3.0600 KRW 2.9700 KRW 3.4400 KRW 3.4400 KRW
2019-01-31 3.1720 KRW 48,110,448.6583 HIFI 3.3000 KRW 3.0000 KRW 3.3000 KRW 3.0600 KRW
2019-01-30 3.4381 KRW 77,538,699.6517 HIFI 3.3100 KRW 3.2300 KRW 3.5900 KRW 3.2900 KRW
2019-01-29 3.1969 KRW 35,560,322.1439 HIFI 3.1200 KRW 2.9500 KRW 3.4800 KRW 3.3500 KRW
2019-01-28 3.0399 KRW 45,599,199.3709 HIFI 3.2800 KRW 2.8900 KRW 3.3200 KRW 3.1200 KRW
2019-01-27 3.0853 KRW 59,717,054.9069 HIFI 3.1400 KRW 2.9200 KRW 3.3600 KRW 3.3100 KRW
2019-01-26 3.1825 KRW 14,489,166.4837 HIFI 3.2300 KRW 3.0900 KRW 3.2900 KRW 3.2000 KRW
2019-01-25 3.2734 KRW 37,194,469.7145 HIFI 3.3600 KRW 3.1700 KRW 3.3900 KRW 3.2400 KRW
2019-01-24 3.2452 KRW 43,508,037.0576 HIFI 3.2900 KRW 3.1500 KRW 3.3600 KRW 3.3600 KRW
2019-01-23 3.2773 KRW 25,794,508.2693 HIFI 3.2100 KRW 3.2000 KRW 3.3700 KRW 3.2800 KRW
2019-01-21 3.2239 KRW 111,307,581.3972 HIFI 3.3700 KRW 3.1300 KRW 3.3700 KRW 3.2100 KRW
2019-01-20 3.4483 KRW 774,698,557.4821 HIFI 3.2600 KRW 3.1700 KRW 3.8600 KRW 3.3800 KRW
2019-01-19 3.2219 KRW 282,176,696.2950 HIFI 3.0400 KRW 3.0000 KRW 3.5000 KRW 3.2600 KRW
2019-01-18 3.0313 KRW 12,828,541.9248 HIFI 3.1500 KRW 2.9500 KRW 3.1600 KRW 3.0200 KRW
2019-01-17 3.0609 KRW 42,127,786.4911 HIFI 3.0300 KRW 2.9900 KRW 3.1700 KRW 3.1500 KRW
2019-01-16 2.9974 KRW 15,746,899.1825 HIFI 2.9300 KRW 2.9100 KRW 3.0600 KRW 3.0400 KRW
2019-01-15 3.0115 KRW 20,748,120.6612 HIFI 3.0200 KRW 2.8900 KRW 3.0700 KRW 2.9500 KRW
2019-01-14 2.9087 KRW 12,403,568.5587 HIFI 2.8400 KRW 2.8100 KRW 3.0300 KRW 3.0200 KRW
2019-01-13 2.9845 KRW 17,396,410.9346 HIFI 3.0700 KRW 2.7800 KRW 3.0800 KRW 2.8500 KRW
2019-01-12 3.0472 KRW 17,677,361.7563 HIFI 3.0900 KRW 2.9700 KRW 3.2000 KRW 3.0500 KRW
2019-01-11 3.1080 KRW 22,559,294.9805 HIFI 3.1900 KRW 3.0000 KRW 3.2400 KRW 3.0700 KRW
2019-01-10 3.2987 KRW 86,793,957.4694 HIFI 3.6100 KRW 3.0000 KRW 3.6700 KRW 3.1200 KRW
2019-01-09 3.6121 KRW 86,084,951.0943 HIFI 3.3600 KRW 3.3100 KRW 3.7900 KRW 3.5700 KRW
2019-01-08 3.3113 KRW 23,260,010.8787 HIFI 3.3400 KRW 3.1500 KRW 3.4600 KRW 3.3700 KRW
2019-01-07 3.3612 KRW 11,955,757.5749 HIFI 3.4300 KRW 3.2200 KRW 3.4700 KRW 3.3200 KRW