Hifi Finance Historical Data

HIFI Page 23
Download
Date Close Price change Market cap Trading volume
May 12, 2023 $ 0.362
-2.94%
$ 43.07 million $ 5.76 million
May 11, 2023 $ 0.373
+0.28%
$ 44.36 million $ 8.97 million
May 10, 2023 $ 0.372
+3.32%
$ 44.24 million $ 4.04 million
May 9, 2023 $ 0.36
+0.50%
$ 42.83 million $ 2.95 million
May 8, 2023 $ 0.358
-5.95%
$ 42.61 million $ 5.35 million
May 7, 2023 $ 0.381
+0.58%
$ 45.3 million $ 4.36 million
May 6, 2023 $ 0.379
-4.21%
$ 45.04 million $ 6.12 million
May 5, 2023 $ 0.395
+2.64%
$ 46.99 million $ 24.95 million
May 4, 2023 $ 0.385
-1.41%
$ 45.76 million $ 4.36 million
May 3, 2023 $ 0.39
-1.47%
$ 46.43 million $ 5.15 million
May 2, 2023 $ 0.396
+0.42%
$ 47.11 million $ 22.64 million
May 1, 2023 $ 0.395
-4.00%
$ 46.91 million $ 4.84 million
Apr 30, 2023 $ 0.411
-1.75%
$ 48.88 million $ 3.27 million
Apr 29, 2023 $ 0.418
+0.44%
$ 49.72 million $ 4.96 million
Apr 28, 2023 $ 0.416
-0.22%
$ 49.5 million $ 7.15 million
Apr 27, 2023 $ 0.417
+0.47%
$ 49.62 million $ 9.19 million
Apr 26, 2023 $ 0.416
-1.53%
$ 49.41 million $ 15.14 million
Apr 25, 2023 $ 0.422
-1.75%
$ 50.14 million $ 21.91 million
Apr 24, 2023 $ 0.43
-6.06%
$ 51.08 million $ 21.07 million
Apr 23, 2023 $ 0.457
-3.05%
$ 54.35 million $ 96.42 million
Apr 22, 2023 $ 0.471
-8.55%
$ 55.99 million $ 114.83 million
Apr 21, 2023 $ 0.517
+16.25%
$ 61.44 million $ 747.1 million
Apr 20, 2023 $ 0.444
+7.81%
$ 52.8 million $ 119.02 million
Apr 19, 2023 $ 0.412
-5.21%
$ 49.01 million $ 4.69 million
Apr 18, 2023 $ 0.435
-0.52%
$ 51.7 million $ 4.6 million
Apr 17, 2023 $ 0.437
+0.02%
$ 51.97 million $ 3.6 million
Apr 16, 2023 $ 0.437
+0.97%
$ 51.93 million $ 3.11 million
Apr 15, 2023 $ 0.433
+0.24%
$ 51.42 million $ 2.68 million
Apr 14, 2023 $ 0.432
-0.72%
$ 51.3 million $ 4.54 million
Apr 13, 2023 $ 0.435
+2.59%
$ 51.67 million $ 4.07 million
Apr 12, 2023 $ 0.424
-1.35%
$ 50.39 million $ 8.66 million
Apr 11, 2023 $ 0.43
-0.86%
$ 51.07 million $ 9.27 million
Apr 10, 2023 $ 0.434
+2.89%
$ 51.5 million $ 25.43 million
Apr 9, 2023 $ 0.421
-0.33%
$ 50.05 million $ 3.7 million
Apr 8, 2023 $ 0.423
-3.18%
$ 50.21 million $ 4.69 million
Apr 7, 2023 $ 0.437
-2.49%
$ 51.89 million $ 27.05 million
Apr 6, 2023 $ 0.448
+2.01%
$ 53.24 million $ 10.22 million
Apr 5, 2023 $ 0.439
+3.79%
$ 52.17 million $ 5 million
Apr 4, 2023 $ 0.423
+2.23%
$ 50.24 million $ 2.86 million
Apr 3, 2023 $ 0.414
-0.76%
$ 49.11 million $ 4.36 million
Apr 2, 2023 $ 0.417
-1.89%
$ 49.48 million $ 3.32 million
Apr 1, 2023 $ 0.425
+1.31%
$ 50.44 million $ 3.68 million
Mar 31, 2023 $ 0.419
+1.70%
$ 49.77 million $ 3.34 million
Mar 30, 2023 $ 0.412
-2.31%
$ 48.89 million $ 4.37 million
Mar 29, 2023 $ 0.422
+5.06%
$ 50.04 million $ 3.42 million
Mar 28, 2023 $ 0.401
+1.26%
$ 47.66 million $ 1.76 million
Mar 27, 2023 $ 0.396
-4.75%
$ 47.06 million $ 2.53 million
Mar 26, 2023 $ 0.416
+1.25%
$ 49.4 million $ 1.75 million
Mar 25, 2023 $ 0.411
-0.23%
$ 48.79 million $ 2.63 million
Mar 24, 2023 $ 0.412
-4.12%
$ 48.91 million $ 2.66 million