Hifi Finance Historical Data

HIFI Page 24
Download
Date Close Price change Market cap Trading volume
Mar 23, 2023 $ 0.43
+3.20%
$ 50.99 million $ 3.18 million
Mar 22, 2023 $ 0.416
-3.95%
$ 49.38 million $ 7.35 million
Mar 21, 2023 $ 0.434
-2.37%
$ 51.45 million $ 5.35 million
Mar 20, 2023 $ 0.444
-1.24%
$ 52.7 million $ 19.74 million
Mar 19, 2023 $ 0.449
+1.39%
$ 53.31 million $ 3.08 million
Mar 18, 2023 $ 0.443
-2.31%
$ 52.53 million $ 4.55 million
Mar 17, 2023 $ 0.453
+3.55%
$ 53.74 million $ 6.09 million
Mar 16, 2023 $ 0.438
+5.62%
$ 51.88 million $ 24.04 million
Mar 15, 2023 $ 0.414
-6.22%
$ 49.14 million $ 17.15 million
Mar 14, 2023 $ 0.442
+4.06%
$ 52.44 million $ 8.41 million
Mar 13, 2023 $ 0.425
+6.30%
$ 50.41 million $ 6.08 million
Mar 12, 2023 $ 0.401
+5.46%
$ 47.49 million $ 2.67 million
Mar 11, 2023 $ 0.38
-2.16%
$ 45.02 million $ 3.32 million
Mar 10, 2023 $ 0.388
-0.78%
$ 45.9 million $ 5 million
Mar 9, 2023 $ 0.391
-6.80%
$ 46.26 million $ 3.5 million
Mar 8, 2023 $ 0.42
-3.83%
$ 49.63 million $ 4.79 million
Mar 7, 2023 $ 0.436
-4.64%
$ 51.57 million $ 4.08 million
Mar 6, 2023 $ 0.457
-0.57%
$ 54.08 million $ 4.04 million
Mar 5, 2023 $ 0.46
+0.81%
$ 54.34 million $ 3.35 million
Mar 4, 2023 $ 0.456
-0.42%
$ 53.88 million $ 6.73 million
Mar 3, 2023 $ 0.458
-6.30%
$ 54.13 million $ 5.72 million
Mar 2, 2023 $ 0.489
-2.11%
$ 57.76 million $ 11.15 million
Mar 1, 2023 $ 0.5
+2.59%
$ 59.02 million $ 3.84 million
Feb 28, 2023 $ 0.487
-1.66%
$ 57.5 million $ 3 million
Feb 27, 2023 $ 0.495
-1.49%
$ 58.47 million $ 4.8 million
Feb 26, 2023 $ 0.503
+1.21%
$ 59.35 million $ 3.23 million
Feb 25, 2023 $ 0.497
-3.88%
$ 58.68 million $ 7.26 million
Feb 24, 2023 $ 0.517
+2.35%
$ 61.05 million $ 17.8 million
Feb 23, 2023 $ 0.505
+0.22%
$ 59.59 million $ 8.81 million
Feb 22, 2023 $ 0.504
-2.99%
$ 59.49 million $ 15.58 million
Feb 21, 2023 $ 0.519
-0.47%
$ 61.23 million $ 57.12 million
Feb 20, 2023 $ 0.521
+1.88%
$ 61.47 million $ 14.45 million
Feb 19, 2023 $ 0.512
+0.00%
$ 60.42 million $ 9.98 million
Feb 18, 2023 $ 0.512
+0.14%
$ 60.42 million $ 9.4 million
Feb 17, 2023 $ 0.511
+4.09%
$ 60.31 million $ 11.12 million
Feb 16, 2023 $ 0.491
-2.59%
$ 57.9 million $ 19.49 million
Feb 15, 2023 $ 0.504
+6.10%
$ 59.47 million $ 11.2 million
Feb 14, 2023 $ 0.475
+1.53%
$ 56.06 million $ 8.42 million
Feb 13, 2023 $ 0.469
-4.22%
$ 55.26 million $ 10.88 million
Feb 12, 2023 $ 0.489
-2.07%
$ 57.63 million $ 8 million
Feb 11, 2023 $ 0.499
+0.47%
$ 58.84 million $ 8.46 million
Feb 10, 2023 $ 0.496
-3.28%
$ 58.44 million $ 16.41 million
Feb 9, 2023 $ 0.51
-9.95%
$ 60.1 million $ 13.73 million
Feb 8, 2023 $ 0.567
+4.48%
$ 66.73 million $ 25.47 million
Feb 7, 2023 $ 0.542
+2.36%
$ 63.84 million $ 11.06 million
Feb 6, 2023 $ 0.53
+4.37%
$ 62.2 million $ 13.67 million
Feb 5, 2023 $ 0.508
-4.40%
$ 59.59 million $ 16.34 million
Feb 4, 2023 $ 0.531
+4.96%
$ 62.33 million $ 19.23 million
Feb 3, 2023 $ 0.505
+0.24%
$ 59.32 million $ 6.34 million
Feb 2, 2023 $ 0.505
+1.77%
$ 59.26 million $ 6.35 million