Hifi Finance More Historical Data - HIFIUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
HUOB
Hifi Finance (Huobi.pro:HIFIUSDT)
Hifi Finance (Huobi.pro:HIFIUSDT) Historical

HIFIUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 02 2024	0.8061	0.00	0.00%	0.817	0.8862	0.8001	25,481.00
Jun 01 2024	0.8061	0.00	0.00%	0.8061	0.8061	0.8061	0.00
May 31 2024	0.8061	-0.0264	-3.17%	0.8049	0.8183	0.790	25,007.00
May 30 2024	0.8325	0.00	0.00%	0.8325	0.8325	0.8325	0.00
May 29 2024	0.8325	0.00	0.00%	0.8325	0.8325	0.8325	0.00
May 28 2024	0.8325	-0.0353	-4.07%	0.8688	0.8705	0.8205	91,219.00
May 27 2024	0.8678	-0.0035	-0.40%	0.8745	0.8943	0.8481	51,971.00
May 26 2024	0.8713	0.0219	2.58%	0.8492	0.8973	0.8276	81,201.00
May 25 2024	0.8494	0.005	0.59%	0.860	0.8705	0.8372	80,415.00
May 24 2024	0.8444	-0.0353	-4.01%	0.8164	0.8775	0.814	97,532.00
May 23 2024	0.8797	0.032	3.77%	0.8451	0.8941	0.8391	27,161.00
May 22 2024	0.8477	0.0349	4.29%	0.8136	0.8624	0.7939	66,651.00
May 21 2024	0.8128	-0.0171	-2.06%	0.8305	0.8427	0.8106	38,241.00
May 20 2024	0.8299	0.0634	8.27%	0.7663	0.836	0.7511	24,195.00
May 19 2024	0.7665	-0.0404	-5.01%	0.8096	0.8242	0.7651	22,210.00
May 18 2024	0.8069	0.0036	0.45%	0.8025	0.8363	0.8025	25,712.00
May 17 2024	0.8033	0.0145	1.84%	0.787	0.8227	0.7814	27,397.00
May 16 2024	0.7888	0.0219	2.86%	0.7675	0.8049	0.763	31,377.00
May 15 2024	0.7669	0.0452	6.26%	0.7235	0.7735	0.7065	30,781.00
May 14 2024	0.7217	-0.0167	-2.26%	0.7345	0.7532	0.7124	36,079.00
May 13 2024	0.7384	-0.062	-7.75%	0.7762	0.7789	0.7135	30,931.00
May 12 2024	0.8004	0.00	0.00%	0.8004	0.8004	0.8004	0.00
May 11 2024	0.8004	0.0249	3.21%	0.7734	0.8135	0.7734	26,228.00
May 10 2024	0.7755	-0.0227	-2.84%	0.7965	0.8601	0.7684	29,857.00
May 09 2024	0.7982	0.0276	3.58%	0.7689	0.819	0.7534	22,156.00
May 08 2024	0.7706	-0.0243	-3.06%	0.7816	0.805	0.7599	28,626.00
May 07 2024	0.7949	0.00	0.00%	0.7949	0.7949	0.7949	0.00
May 06 2024	0.7949	-0.0173	-2.13%	0.8282	0.8385	0.7941	12,569.00
May 05 2024	0.8122	0.00	0.00%	0.8122	0.8122	0.8122	0.00
May 04 2024	0.8122	0.00	0.00%	0.8122	0.8122	0.8122	0.00
May 03 2024	0.8122	0.00	0.00%	0.8122	0.8122	0.8122	0.00
May 02 2024	0.8122	0.00	0.00%	0.8122	0.8122	0.8122	0.00
May 01 2024	0.8122	0.00	0.00%	0.8122	0.8122	0.8122	0.00
Apr 30 2024	0.8122	0.00	0.00%	0.8122	0.8122	0.8122	0.00
Apr 29 2024	0.8122	0.00	0.00%	0.8122	0.8122	0.8122	0.00
Apr 28 2024	0.8122	-0.028	-3.33%	0.8272	0.8502	0.8101	35,098.00
Apr 27 2024	0.8402	0.00	0.00%	0.8402	0.8402	0.8402	0.00
Apr 26 2024	0.8402	0.00	0.00%	0.8402	0.8402	0.8402	0.00
Apr 25 2024	0.8402	0.00	0.00%	0.8402	0.8402	0.8402	0.00
Apr 24 2024	0.8402	0.00	0.00%	0.8402	0.8402	0.8402	0.00
Apr 23 2024	0.8402	-0.011	-1.29%	0.8516	0.8641	0.829	23,475.00
Apr 22 2024	0.8512	0.0612	7.75%	0.8286	0.8613	0.8218	22,856.00
Apr 21 2024	0.790	0.00	0.00%	0.790	0.790	0.790	0.00
Apr 20 2024	0.790	0.00	0.00%	0.790	0.790	0.790	0.00
Apr 19 2024	0.790	-0.005	-0.63%	0.7975	0.8088	0.7251	26,787.00
Apr 18 2024	0.795	-0.0224	-2.74%	0.7812	0.8058	0.759	27,185.00
Apr 17 2024	0.8174	0.00	0.00%	0.8174	0.8174	0.8174	0.00
Apr 16 2024	0.8174	0.00	0.00%	0.8174	0.8174	0.8174	0.00
Apr 15 2024	0.8174	0.00	0.00%	0.8174	0.8174	0.8174	0.00
Apr 14 2024	0.8174	-0.3553	-30.30%	0.7451	0.8313	0.7183	34,337.00
Apr 13 2024	1.17	0.00	0.00%	1.17	1.17	1.17	0.00
Apr 12 2024	1.17	0.00	0.00%	1.17	1.17	1.17	0.00
Apr 11 2024	1.17	0.00	0.00%	1.17	1.17	1.17	0.00
Apr 10 2024	1.17	-0.020	-1.82%	1.21	1.23	1.13	47,761.00
Apr 09 2024	1.19	0.00	0.00%	1.19	1.19	1.19	0.00
Apr 08 2024	1.19	0.030	2.41%	1.16	1.23	1.12	52,905.00
Apr 07 2024	1.17	0.020	1.53%	1.15	1.17	1.14	28,578.00
Apr 06 2024	1.15	0.00	0.21%	1.18	1.22	1.12	46,898.00
Apr 05 2024	1.15	0.00	0.39%	1.14	1.18	1.05	49,354.00
Apr 04 2024	1.14	0.120	11.81%	1.02	1.16	1.00	39,171.00
Apr 03 2024	1.02	0.010	0.99%	1.01	1.05	0.9672	47,977.00
Apr 02 2024	1.01	-0.340	-25.10%	1.14	1.14	1.01	49,906.00
Apr 01 2024	1.35	0.00	0.00%	1.35	1.35	1.35	0.00
Mar 31 2024	1.35	0.00	0.00%	1.35	1.35	1.35	0.00
Mar 30 2024	1.35	0.00	0.00%	1.35	1.35	1.35	0.00
Mar 29 2024	1.35	0.00	0.00%	1.35	1.35	1.35	0.00
Mar 28 2024	1.35	0.00	0.00%	1.35	1.35	1.35	0.00
Mar 27 2024	1.35	0.00	0.00%	1.35	1.35	1.35	0.00
Mar 26 2024	1.35	0.240	21.41%	1.33	1.43	1.29	25,283.00
Mar 25 2024	1.11	0.00	0.00%	1.11	1.11	1.11	0.00
Mar 24 2024	1.11	0.00	0.00%	1.11	1.11	1.11	0.00
Mar 23 2024	1.11	0.060	6.13%	1.04	1.21	1.01	88,690.00
Mar 22 2024	1.05	-0.040	-3.76%	1.06	1.07	0.9426	187,691.00
Mar 21 2024	1.09	0.160	17.42%	0.9219	1.13	0.9187	55,422.00
Mar 20 2024	0.9272	0.0893	10.66%	0.8418	0.9272	0.7942	163,057.00
Mar 19 2024	0.8379	-0.0979	-10.46%	0.9313	0.9366	0.8142	160,571.00
Mar 18 2024	0.9358	0.011	1.19%	0.9195	0.9729	0.8809	139,051.00
Mar 17 2024	0.9248	0.0186	2.05%	0.9114	0.9363	0.8431	146,380.00
Mar 16 2024	0.9062	-0.1013	-10.05%	1.00	1.01	0.8835	135,958.00
Mar 15 2024	1.01	-0.140	-12.18%	1.14	1.15	0.9541	152,927.00
Mar 14 2024	1.15	-0.120	-9.30%	1.25	1.31	1.07	98,868.00
Mar 13 2024	1.26	0.020	1.87%	1.24	1.37	1.12	28,912.00
Mar 12 2024	1.24	0.370	42.48%	0.866	1.27	0.808	38,103.00
Mar 11 2024	0.8714	0.0855	10.88%	0.7858	0.8853	0.7484	40,556.00
Mar 10 2024	0.7859	0.0097	1.25%	0.7995	0.8067	0.7642	33,050.00
Mar 09 2024	0.7762	0.00	0.00%	0.7762	0.7762	0.7762	0.00
Mar 08 2024	0.7762	0.00	0.00%	0.7762	0.7762	0.7762	0.00
Mar 07 2024	0.7762	0.0471	6.46%	0.7281	0.7806	0.7265	41,476.00
Mar 06 2024	0.7291	0.0295	4.22%	0.6998	0.7316	0.6639	43,551.00
Mar 05 2024	0.6996	-0.0593	-7.81%	0.756	0.8071	0.6284	71,968.00

Stuhini Exploration (QB)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions