Hifi Finance Historical Data

HIFI Page 12
Download
Date Close Price change Market cap Trading volume
Nov 12, 2024 $ 0.571
-1.15%
$ 80.69 million $ 45.19 million
Nov 11, 2024 $ 0.577
+6.63%
$ 81.61 million $ 19.78 million
Nov 10, 2024 $ 0.541
+4.76%
$ 76.53 million $ 15.38 million
Nov 9, 2024 $ 0.517
+3.18%
$ 73.04 million $ 6.7 million
Nov 8, 2024 $ 0.501
-0.63%
$ 70.78 million $ 7.03 million
Nov 7, 2024 $ 0.504
+0.98%
$ 71.21 million $ 12.24 million
Nov 6, 2024 $ 0.499
+10.89%
$ 70.52 million $ 12.26 million
Nov 5, 2024 $ 0.45
+5.43%
$ 63.6 million $ 7.35 million
Nov 4, 2024 $ 0.427
-3.75%
$ 60.32 million $ 5.29 million
Nov 3, 2024 $ 0.443
-4.50%
$ 62.67 million $ 8.29 million
Nov 2, 2024 $ 0.464
-1.76%
$ 65.61 million $ 4.77 million
Nov 1, 2024 $ 0.472
-1.03%
$ 66.79 million $ 7.09 million
Oct 31, 2024 $ 0.477
-4.79%
$ 67.5 million $ 10.63 million
Oct 30, 2024 $ 0.501
-2.12%
$ 70.89 million $ 6.75 million
Oct 29, 2024 $ 0.512
+2.97%
$ 72.43 million $ 9.62 million
Oct 28, 2024 $ 0.497
+0.47%
$ 70.34 million $ 11.4 million
Oct 27, 2024 $ 0.495
+4.35%
$ 70.01 million $ 27.77 million
Oct 26, 2024 $ 0.475
-0.47%
$ 67.08 million $ 8.3 million
Oct 25, 2024 $ 0.477
-11.47%
$ 67.44 million $ 12.6 million
Oct 24, 2024 $ 0.539
+1.39%
$ 76.17 million $ 7.79 million
Oct 23, 2024 $ 0.531
-3.55%
$ 75.13 million $ 9.95 million
Oct 22, 2024 $ 0.551
+2.70%
$ 77.89 million $ 17.95 million
Oct 21, 2024 $ 0.536
-5.27%
$ 75.84 million $ 12.59 million
Oct 20, 2024 $ 0.567
-3.29%
$ 80.09 million $ 30.27 million
Oct 19, 2024 $ 0.586
+9.33%
$ 82.8 million $ 101.16 million
Oct 18, 2024 $ 0.536
+7.35%
$ 75.74 million $ 28.25 million
Oct 17, 2024 $ 0.499
-2.45%
$ 70.55 million $ 7.04 million
Oct 16, 2024 $ 0.511
-2.71%
$ 72.29 million $ 8.61 million
Oct 15, 2024 $ 0.525
-1.70%
$ 74.27 million $ 14.12 million
Oct 14, 2024 $ 0.534
+5.20%
$ 75.52 million $ 18.27 million
Oct 13, 2024 $ 0.508
-3.15%
$ 71.77 million $ 18.14 million
Oct 12, 2024 $ 0.524
+2.46%
$ 74.11 million $ 51.89 million
Oct 11, 2024 $ 0.512
+9.55%
$ 72.34 million $ 61.01 million
Oct 10, 2024 $ 0.467
+0.81%
$ 66.05 million $ 5.36 million
Oct 9, 2024 $ 0.463
-1.98%
$ 65.52 million $ 4.96 million
Oct 8, 2024 $ 0.473
-0.39%
$ 66.85 million $ 6.18 million
Oct 7, 2024 $ 0.475
-4.07%
$ 67.11 million $ 7.89 million
Oct 6, 2024 $ 0.495
+2.39%
$ 69.98 million $ 5.8 million
Oct 5, 2024 $ 0.483
+4.36%
$ 68.35 million $ 15.09 million
Oct 4, 2024 $ 0.463
+5.05%
$ 65.5 million $ 5.18 million
Oct 3, 2024 $ 0.441
-1.42%
$ 62.35 million $ 6.97 million
Oct 2, 2024 $ 0.448
-1.99%
$ 63.26 million $ 8.17 million
Oct 1, 2024 $ 0.457
-7.86%
$ 64.57 million $ 11.44 million
Sep 30, 2024 $ 0.496
-8.27%
$ 70.09 million $ 8.37 million
Sep 29, 2024 $ 0.54
+1.95%
$ 76.35 million $ 10.61 million
Sep 28, 2024 $ 0.53
-2.46%
$ 74.92 million $ 7.57 million
Sep 27, 2024 $ 0.543
+0.60%
$ 76.78 million $ 13.58 million
Sep 26, 2024 $ 0.54
+0.20%
$ 76.28 million $ 36.69 million
Sep 25, 2024 $ 0.539
+8.80%
$ 76.14 million $ 65.22 million
Sep 24, 2024 $ 0.495
-0.67%
$ 69.98 million $ 9.14 million