Hifi Finance Historical Data

HIFI Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 0.76
+4.95%
$ 91.58 million $ 53.11 million
Nov 27, 2023 $ 0.724
-2.65%
$ 87.26 million $ 23.96 million
Nov 26, 2023 $ 0.744
-2.82%
$ 89.63 million $ 17.11 million
Nov 25, 2023 $ 0.765
-1.04%
$ 92.23 million $ 15.53 million
Nov 24, 2023 $ 0.773
+0.62%
$ 93.19 million $ 24.2 million
Nov 23, 2023 $ 0.769
-3.35%
$ 92.62 million $ 45.15 million
Nov 22, 2023 $ 0.795
+9.61%
$ 95.82 million $ 41.19 million
Nov 21, 2023 $ 0.726
-5.67%
$ 87.32 million $ 114.67 million
Nov 20, 2023 $ 0.769
+4.59%
$ 92.58 million $ 21.92 million
Nov 19, 2023 $ 0.736
+1.30%
$ 88.52 million $ 12.27 million
Nov 18, 2023 $ 0.726
-4.10%
$ 87.38 million $ 19.13 million
Nov 17, 2023 $ 0.757
+0.20%
$ 91.11 million $ 26.66 million
Nov 16, 2023 $ 0.756
-5.30%
$ 90.93 million $ 28.92 million
Nov 15, 2023 $ 0.798
+2.69%
$ 96.01 million $ 35.91 million
Nov 14, 2023 $ 0.777
+0.76%
$ 93.5 million $ 54.68 million
Nov 13, 2023 $ 0.771
-7.25%
$ 92.79 million $ 61.89 million
Nov 12, 2023 $ 0.831
-11.82%
$ 100.09 million $ 132.87 million
Nov 11, 2023 $ 0.943
-21.06%
$ 113.35 million $ 363.17 million
Nov 10, 2023 $ 1.19
+28.93%
$ 143.56 million $ 623.67 million
Nov 9, 2023 $ 0.926
+31.74%
$ 111.34 million $ 493.87 million
Nov 8, 2023 $ 0.704
+10.33%
$ 84.63 million $ 114.47 million
Nov 7, 2023 $ 0.64
+0.24%
$ 76.87 million $ 33.85 million
Nov 6, 2023 $ 0.638
+2.78%
$ 76.65 million $ 25.98 million
Nov 5, 2023 $ 0.621
-4.37%
$ 74.59 million $ 19.05 million
Nov 4, 2023 $ 0.649
+0.55%
$ 78 million $ 20.37 million
Nov 3, 2023 $ 0.646
+5.75%
$ 77.58 million $ 48.96 million
Nov 2, 2023 $ 0.61
-1.34%
$ 73.36 million $ 20.65 million
Nov 1, 2023 $ 0.619
-0.06%
$ 74.35 million $ 30.75 million
Oct 31, 2023 $ 0.619
-9.24%
$ 74.4 million $ 42.51 million
Oct 30, 2023 $ 0.682
+1.75%
$ 81.98 million $ 66.53 million
Oct 29, 2023 $ 0.67
+3.58%
$ 80.43 million $ 134.25 million
Oct 28, 2023 $ 0.647
+3.71%
$ 77.78 million $ 87.81 million
Oct 27, 2023 $ 0.624
+11.25%
$ 74.99 million $ 158.4 million
Oct 26, 2023 $ 0.561
+5.98%
$ 67.41 million $ 67.98 million
Oct 25, 2023 $ 0.53
+0.69%
$ 63.64 million $ 12.67 million
Oct 24, 2023 $ 0.525
+1.14%
$ 63.14 million $ 27.56 million
Oct 23, 2023 $ 0.52
+1.39%
$ 62.42 million $ 12.67 million
Oct 22, 2023 $ 0.513
-1.41%
$ 61.62 million $ 14.04 million
Oct 21, 2023 $ 0.52
+1.93%
$ 62.5 million $ 9.33 million
Oct 20, 2023 $ 0.51
+4.30%
$ 61.3 million $ 15.74 million
Oct 19, 2023 $ 0.489
-4.18%
$ 58.77 million $ 20.05 million
Oct 18, 2023 $ 0.511
-7.62%
$ 61.39 million $ 20.82 million
Oct 17, 2023 $ 0.553
-5.83%
$ 66.49 million $ 19.02 million
Oct 16, 2023 $ 0.588
-0.47%
$ 70.6 million $ 15.64 million
Oct 15, 2023 $ 0.591
-2.30%
$ 70.97 million $ 17.1 million
Oct 14, 2023 $ 0.605
-1.15%
$ 72.64 million $ 9.1 million
Oct 13, 2023 $ 0.612
+0.77%
$ 73.49 million $ 10.36 million
Oct 12, 2023 $ 0.607
+0.39%
$ 72.93 million $ 13.88 million
Oct 11, 2023 $ 0.605
-2.71%
$ 72.64 million $ 10.51 million
Oct 10, 2023 $ 0.621
-1.18%
$ 74.66 million $ 18.41 million