Hifi Finance Historical Data

HIFI Page 16
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 0.789
-2.19%
$ 111.44 million $ 14.09 million
Apr 25, 2024 $ 0.807
+2.54%
$ 113.92 million $ 17.46 million
Apr 24, 2024 $ 0.787
-6.48%
$ 111.11 million $ 20 million
Apr 23, 2024 $ 0.842
-1.32%
$ 118.8 million $ 17.03 million
Apr 22, 2024 $ 0.853
+3.03%
$ 120.39 million $ 17.27 million
Apr 21, 2024 $ 0.828
-2.58%
$ 116.85 million $ 20.21 million
Apr 20, 2024 $ 0.85
+7.89%
$ 119.89 million $ 24.35 million
Apr 19, 2024 $ 0.788
-1.32%
$ 111.12 million $ 27.11 million
Apr 18, 2024 $ 0.798
+1.71%
$ 112.6 million $ 28.57 million
Apr 17, 2024 $ 0.785
-5.41%
$ 110.71 million $ 31.16 million
Apr 16, 2024 $ 0.83
+7.61%
$ 117.04 million $ 42.54 million
Apr 15, 2024 $ 0.771
-5.93%
$ 108.77 million $ 37 million
Apr 14, 2024 $ 0.82
+10.26%
$ 115.62 million $ 44.62 million
Apr 13, 2024 $ 0.743
-19.09%
$ 104.86 million $ 50.66 million
Apr 12, 2024 $ 0.919
-17.84%
$ 129.6 million $ 48.14 million
Apr 11, 2024 $ 1.12
-4.70%
$ 157.74 million $ 28.01 million
Apr 10, 2024 $ 1.17
-3.81%
$ 165.52 million $ 55.49 million
Apr 9, 2024 $ 1.22
+2.02%
$ 172.09 million $ 124.35 million
Apr 8, 2024 $ 1.2
+2.26%
$ 168.68 million $ 45.7 million
Apr 7, 2024 $ 1.17
+1.73%
$ 164.95 million $ 32.14 million
Apr 6, 2024 $ 1.15
+0.35%
$ 162.14 million $ 73.14 million
Apr 5, 2024 $ 1.15
+0.21%
$ 161.56 million $ 72.1 million
Apr 4, 2024 $ 1.14
+11.94%
$ 161.23 million $ 59.33 million
Apr 3, 2024 $ 1.02
+0.68%
$ 144.04 million $ 38.9 million
Apr 2, 2024 $ 1.01
-11.65%
$ 143.07 million $ 47.11 million
Apr 1, 2024 $ 1.15
-8.40%
$ 161.93 million $ 41.38 million
Mar 31, 2024 $ 1.25
+5.09%
$ 176.81 million $ 68.21 million
Mar 30, 2024 $ 1.19
+1.96%
$ 168.18 million $ 115.42 million
Mar 29, 2024 $ 1.17
-3.38%
$ 164.94 million $ 40.56 million
Mar 28, 2024 $ 1.21
-2.34%
$ 170.71 million $ 76.49 million
Mar 27, 2024 $ 1.24
-8.34%
$ 174.8 million $ 105.63 million
Mar 26, 2024 $ 1.35
+1.05%
$ 190.71 million $ 288.9 million
Mar 25, 2024 $ 1.34
+16.32%
$ 188.73 million $ 253.49 million
Mar 24, 2024 $ 1.15
+3.40%
$ 162.25 million $ 95.64 million
Mar 23, 2024 $ 1.11
+6.43%
$ 156.82 million $ 129.85 million
Mar 22, 2024 $ 1.05
-1.25%
$ 147.33 million $ 86.16 million
Mar 21, 2024 $ 1.06
+14.13%
$ 149.19 million $ 293.13 million
Mar 20, 2024 $ 0.928
+10.52%
$ 130.72 million $ 43.71 million
Mar 19, 2024 $ 0.839
-10.60%
$ 118.28 million $ 41.71 million
Mar 18, 2024 $ 0.939
+1.18%
$ 132.3 million $ 58.93 million
Mar 17, 2024 $ 0.928
+2.24%
$ 130.76 million $ 45.8 million
Mar 16, 2024 $ 0.908
-10.23%
$ 127.83 million $ 56.32 million
Mar 15, 2024 $ 1.01
-12.05%
$ 142.39 million $ 114.14 million
Mar 14, 2024 $ 1.15
-9.14%
$ 161.9 million $ 254.16 million
Mar 13, 2024 $ 1.27
+2.06%
$ 178.19 million $ 993.31 million
Mar 12, 2024 $ 1.24
+42.13%
$ 174.6 million $ 385.99 million
Mar 11, 2024 $ 0.872
+10.73%
$ 122.85 million $ 60.51 million
Mar 10, 2024 $ 0.788
-2.07%
$ 110.95 million $ 24.6 million
Mar 9, 2024 $ 0.804
+2.06%
$ 113.24 million $ 32.8 million
Mar 8, 2024 $ 0.788
+1.12%
$ 110.96 million $ 27.39 million