Hifi Finance Historical Data

HIFI Page 13
Download
Date Close Price change Market cap Trading volume
Sep 23, 2024 $ 0.498
+1.78%
$ 70.37 million $ 8.47 million
Sep 22, 2024 $ 0.489
-5.05%
$ 69.14 million $ 8.15 million
Sep 21, 2024 $ 0.515
+1.57%
$ 72.8 million $ 19.97 million
Sep 20, 2024 $ 0.507
+10.66%
$ 71.7 million $ 84.99 million
Sep 19, 2024 $ 0.458
+3.06%
$ 64.79 million $ 6.83 million
Sep 18, 2024 $ 0.445
+2.16%
$ 62.85 million $ 6.21 million
Sep 17, 2024 $ 0.435
+3.81%
$ 61.5 million $ 6.31 million
Sep 16, 2024 $ 0.419
-1.40%
$ 59.25 million $ 4.34 million
Sep 15, 2024 $ 0.425
-4.28%
$ 60.11 million $ 3.63 million
Sep 14, 2024 $ 0.444
-1.43%
$ 62.8 million $ 3.14 million
Sep 13, 2024 $ 0.451
+1.79%
$ 63.71 million $ 4.62 million
Sep 12, 2024 $ 0.443
+2.60%
$ 62.57 million $ 3.69 million
Sep 11, 2024 $ 0.431
-0.53%
$ 60.99 million $ 3.93 million
Sep 10, 2024 $ 0.434
+1.71%
$ 61.31 million $ 4.17 million
Sep 9, 2024 $ 0.426
+4.28%
$ 60.26 million $ 4.05 million
Sep 8, 2024 $ 0.409
+2.65%
$ 57.79 million $ 3.08 million
Sep 7, 2024 $ 0.398
+1.53%
$ 56.3 million $ 3.06 million
Sep 6, 2024 $ 0.392
-3.09%
$ 55.45 million $ 5.2 million
Sep 5, 2024 $ 0.405
-3.65%
$ 57.23 million $ 3.7 million
Sep 4, 2024 $ 0.42
+2.08%
$ 59.41 million $ 4.39 million
Sep 3, 2024 $ 0.412
-5.45%
$ 58.21 million $ 5 million
Sep 2, 2024 $ 0.436
+6.41%
$ 61.56 million $ 4.37 million
Sep 1, 2024 $ 0.409
-5.44%
$ 57.86 million $ 4.58 million
Aug 31, 2024 $ 0.433
-1.68%
$ 61.18 million $ 2.73 million
Aug 30, 2024 $ 0.44
-0.07%
$ 62.21 million $ 5.71 million
Aug 29, 2024 $ 0.44
+0.42%
$ 62.25 million $ 4.17 million
Aug 28, 2024 $ 0.439
-1.80%
$ 61.98 million $ 5.47 million
Aug 27, 2024 $ 0.446
-5.90%
$ 63.06 million $ 5.71 million
Aug 26, 2024 $ 0.474
-3.71%
$ 67.06 million $ 6.76 million
Aug 25, 2024 $ 0.493
-3.86%
$ 69.65 million $ 7.13 million
Aug 24, 2024 $ 0.513
-0.62%
$ 72.45 million $ 16.88 million
Aug 23, 2024 $ 0.516
+5.45%
$ 72.9 million $ 15.69 million
Aug 22, 2024 $ 0.489
+5.80%
$ 69.13 million $ 23.15 million
Aug 21, 2024 $ 0.462
+2.48%
$ 65.34 million $ 15.47 million
Aug 20, 2024 $ 0.451
+0.96%
$ 63.76 million $ 8.7 million
Aug 19, 2024 $ 0.447
-0.09%
$ 63.15 million $ 10.9 million
Aug 18, 2024 $ 0.447
+2.68%
$ 63.21 million $ 31.66 million
Aug 17, 2024 $ 0.436
+3.19%
$ 61.56 million $ 5.97 million
Aug 16, 2024 $ 0.422
-2.17%
$ 59.66 million $ 5.28 million
Aug 15, 2024 $ 0.431
-1.36%
$ 60.98 million $ 5.37 million
Aug 14, 2024 $ 0.437
-3.06%
$ 61.82 million $ 6.09 million
Aug 13, 2024 $ 0.451
-0.11%
$ 63.78 million $ 6.2 million
Aug 12, 2024 $ 0.452
+5.94%
$ 63.85 million $ 8.19 million
Aug 11, 2024 $ 0.426
-6.24%
$ 60.25 million $ 6.22 million
Aug 10, 2024 $ 0.455
-1.38%
$ 64.26 million $ 6.35 million
Aug 9, 2024 $ 0.461
+3.95%
$ 65.16 million $ 18.02 million
Aug 8, 2024 $ 0.443
+13.11%
$ 62.68 million $ 10.96 million
Aug 7, 2024 $ 0.392
-6.09%
$ 55.41 million $ 15.43 million
Aug 6, 2024 $ 0.417
+13.55%
$ 59 million $ 40.38 million
Aug 5, 2024 $ 0.368
-10.55%
$ 51.96 million $ 33.37 million