Hifi Finance Historical Data

HIFI Page 17
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 0.779
+6.74%
$ 109.74 million $ 32.93 million
Mar 6, 2024 $ 0.73
+4.27%
$ 102.8 million $ 28.54 million
Mar 5, 2024 $ 0.7
-7.87%
$ 98.59 million $ 66.1 million
Mar 4, 2024 $ 0.76
+3.42%
$ 107.02 million $ 40.63 million
Mar 3, 2024 $ 0.735
-4.32%
$ 103.48 million $ 28.36 million
Mar 2, 2024 $ 0.768
+3.56%
$ 108.11 million $ 33.12 million
Mar 1, 2024 $ 0.742
+6.00%
$ 104.39 million $ 38.46 million
Feb 29, 2024 $ 0.7
+6.21%
$ 98.49 million $ 39.71 million
Feb 28, 2024 $ 0.659
-1.55%
$ 92.73 million $ 40.87 million
Feb 27, 2024 $ 0.669
-2.23%
$ 94.19 million $ 18.73 million
Feb 26, 2024 $ 0.684
-0.99%
$ 96.33 million $ 19.8 million
Feb 25, 2024 $ 0.691
+5.00%
$ 97.29 million $ 42.96 million
Feb 24, 2024 $ 0.658
+2.97%
$ 92.64 million $ 51.55 million
Feb 23, 2024 $ 0.639
-0.49%
$ 89.98 million $ 13.14 million
Feb 22, 2024 $ 0.643
+0.62%
$ 90.42 million $ 13.75 million
Feb 21, 2024 $ 0.639
-1.18%
$ 89.86 million $ 15.55 million
Feb 20, 2024 $ 0.646
-2.33%
$ 90.93 million $ 18.74 million
Feb 19, 2024 $ 0.662
+4.10%
$ 93.1 million $ 21.1 million
Feb 18, 2024 $ 0.636
+2.40%
$ 89.44 million $ 10.46 million
Feb 17, 2024 $ 0.621
-1.56%
$ 87.3 million $ 10.94 million
Feb 16, 2024 $ 0.631
-0.05%
$ 88.68 million $ 17.41 million
Feb 15, 2024 $ 0.631
-0.28%
$ 88.73 million $ 20.13 million
Feb 14, 2024 $ 0.633
+1.32%
$ 88.98 million $ 16.23 million
Feb 13, 2024 $ 0.624
-2.96%
$ 87.82 million $ 23.9 million
Feb 12, 2024 $ 0.643
+2.17%
$ 90.5 million $ 118.99 million
Feb 11, 2024 $ 0.63
+9.17%
$ 88.58 million $ 83.45 million
Feb 10, 2024 $ 0.577
-1.00%
$ 81.13 million $ 6.33 million
Feb 9, 2024 $ 0.583
+3.15%
$ 81.96 million $ 6.23 million
Feb 8, 2024 $ 0.565
+0.52%
$ 79.45 million $ 4.51 million
Feb 7, 2024 $ 0.562
+1.88%
$ 79.04 million $ 4.42 million
Feb 6, 2024 $ 0.552
-0.18%
$ 77.58 million $ 3.8 million
Feb 5, 2024 $ 0.553
+0.56%
$ 77.72 million $ 3.91 million
Feb 4, 2024 $ 0.55
-3.09%
$ 77.29 million $ 4.1 million
Feb 3, 2024 $ 0.567
-1.05%
$ 79.74 million $ 3.25 million
Feb 2, 2024 $ 0.573
-0.10%
$ 80.59 million $ 4.94 million
Feb 1, 2024 $ 0.574
+0.63%
$ 80.67 million $ 6.85 million
Jan 31, 2024 $ 0.57
-2.75%
$ 80.16 million $ 13.51 million
Jan 30, 2024 $ 0.586
-0.95%
$ 82.42 million $ 7.96 million
Jan 29, 2024 $ 0.592
+1.50%
$ 83.22 million $ 6.92 million
Jan 28, 2024 $ 0.583
-1.98%
$ 81.99 million $ 5.4 million
Jan 27, 2024 $ 0.595
+0.45%
$ 83.65 million $ 4.68 million
Jan 26, 2024 $ 0.592
+3.32%
$ 83.27 million $ 5.72 million
Jan 25, 2024 $ 0.573
-0.50%
$ 80.6 million $ 5.92 million
Jan 24, 2024 $ 0.576
+2.78%
$ 81.01 million $ 6.41 million
Jan 23, 2024 $ 0.56
-2.55%
$ 78.81 million $ 9.27 million
Jan 22, 2024 $ 0.575
-6.06%
$ 80.88 million $ 8.76 million
Jan 21, 2024 $ 0.612
-0.81%
$ 86.1 million $ 5.88 million
Jan 20, 2024 $ 0.617
-1.15%
$ 86.8 million $ 7.36 million
Jan 19, 2024 $ 0.624
-3.02%
$ 87.81 million $ 30.5 million
Jan 18, 2024 $ 0.644
+3.07%
$ 90.54 million $ 55.83 million