Hifi Finance Historical Data

HIFI Page 11
Download
Date Close Price change Market cap Trading volume
Jan 1, 2025 $ 0.538
+1.62%
$ 76.2 million $ 2.84 million
Dec 31, 2024 $ 0.529
-4.68%
$ 75 million $ 4.28 million
Dec 30, 2024 $ 0.555
+0.69%
$ 78.69 million $ 6.93 million
Dec 29, 2024 $ 0.552
-2.97%
$ 78.15 million $ 5.73 million
Dec 28, 2024 $ 0.568
+6.33%
$ 80.47 million $ 3.85 million
Dec 27, 2024 $ 0.534
-0.42%
$ 75.65 million $ 4.02 million
Dec 26, 2024 $ 0.537
-6.99%
$ 75.98 million $ 4.87 million
Dec 25, 2024 $ 0.577
+0.33%
$ 81.69 million $ 4.02 million
Dec 24, 2024 $ 0.575
+3.18%
$ 81.43 million $ 6.65 million
Dec 23, 2024 $ 0.558
+3.93%
$ 78.94 million $ 8.19 million
Dec 22, 2024 $ 0.536
+6.52%
$ 75.91 million $ 18.23 million
Dec 21, 2024 $ 0.503
-5.31%
$ 71.21 million $ 10.51 million
Dec 20, 2024 $ 0.531
+5.44%
$ 75.21 million $ 15.49 million
Dec 19, 2024 $ 0.503
-6.93%
$ 71.27 million $ 14.56 million
Dec 18, 2024 $ 0.541
-9.73%
$ 76.58 million $ 13.17 million
Dec 17, 2024 $ 0.599
-6.16%
$ 84.81 million $ 5.6 million
Dec 16, 2024 $ 0.638
-3.44%
$ 90.38 million $ 6.37 million
Dec 15, 2024 $ 0.661
+2.75%
$ 93.58 million $ 5.12 million
Dec 14, 2024 $ 0.643
-5.79%
$ 91 million $ 4.72 million
Dec 13, 2024 $ 0.683
-0.99%
$ 96.57 million $ 6.55 million
Dec 12, 2024 $ 0.69
+3.25%
$ 97.56 million $ 9.35 million
Dec 11, 2024 $ 0.668
+7.42%
$ 94.53 million $ 8.26 million
Dec 10, 2024 $ 0.622
-5.87%
$ 87.99 million $ 17.64 million
Dec 9, 2024 $ 0.661
-17.91%
$ 93.49 million $ 32.3 million
Dec 8, 2024 $ 0.805
+1.81%
$ 113.91 million $ 22.22 million
Dec 7, 2024 $ 0.791
-2.02%
$ 111.86 million $ 6.85 million
Dec 6, 2024 $ 0.807
+4.02%
$ 114.15 million $ 12.26 million
Dec 5, 2024 $ 0.776
-4.30%
$ 109.79 million $ 17.46 million
Dec 4, 2024 $ 0.81
-0.56%
$ 114.62 million $ 20.08 million
Dec 3, 2024 $ 0.815
+12.48%
$ 115.23 million $ 42.66 million
Dec 2, 2024 $ 0.724
-1.88%
$ 102.47 million $ 13.22 million
Dec 1, 2024 $ 0.738
-0.73%
$ 104.39 million $ 7.46 million
Nov 30, 2024 $ 0.743
-0.72%
$ 105.14 million $ 6.46 million
Nov 29, 2024 $ 0.749
+0.00%
$ 105.9 million $ 7.28 million
Nov 28, 2024 $ 0.749
+3.62%
$ 105.9 million $ 15.16 million
Nov 27, 2024 $ 0.722
-0.21%
$ 102.18 million $ 17.87 million
Nov 26, 2024 $ 0.724
+12.36%
$ 102.4 million $ 41.25 million
Nov 25, 2024 $ 0.642
-1.12%
$ 90.87 million $ 15.14 million
Nov 24, 2024 $ 0.649
+5.87%
$ 91.85 million $ 13.84 million
Nov 23, 2024 $ 0.614
+3.20%
$ 86.83 million $ 10.97 million
Nov 22, 2024 $ 0.595
+1.57%
$ 84.11 million $ 8 million
Nov 21, 2024 $ 0.586
+3.72%
$ 82.88 million $ 9.24 million
Nov 20, 2024 $ 0.565
-6.52%
$ 79.94 million $ 8.99 million
Nov 19, 2024 $ 0.605
+1.00%
$ 85.51 million $ 17.16 million
Nov 18, 2024 $ 0.598
+8.40%
$ 84.61 million $ 11.42 million
Nov 17, 2024 $ 0.552
-6.48%
$ 78.02 million $ 7.24 million
Nov 16, 2024 $ 0.59
+7.45%
$ 83.4 million $ 10.19 million
Nov 15, 2024 $ 0.549
+5.44%
$ 77.62 million $ 6.88 million
Nov 14, 2024 $ 0.521
-6.76%
$ 73.61 million $ 12.6 million
Nov 13, 2024 $ 0.558
-2.20%
$ 78.95 million $ 39.36 million