Hifi Finance Historical Data

HIFI Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.0847
-25.03%
$ 14.13 million $ 17.78 million
May 29, 2025 $ 0.113
-6.41%
$ 18.84 million $ 8.36 million
May 28, 2025 $ 0.121
+4.89%
$ 20.13 million $ 14.41 million
May 27, 2025 $ 0.115
+2.19%
$ 19.2 million $ 6.18 million
May 26, 2025 $ 0.113
+0.85%
$ 18.79 million $ 5.4 million
May 25, 2025 $ 0.112
-1.35%
$ 18.63 million $ 7.19 million
May 24, 2025 $ 0.113
+6.01%
$ 18.89 million $ 9.61 million
May 23, 2025 $ 0.107
-11.03%
$ 17.81 million $ 7.77 million
May 22, 2025 $ 0.12
+4.86%
$ 20.02 million $ 7.92 million
May 21, 2025 $ 0.115
+2.89%
$ 19.11 million $ 6.73 million
May 20, 2025 $ 0.111
-1.44%
$ 18.57 million $ 7.31 million
May 19, 2025 $ 0.113
-6.70%
$ 18.84 million $ 7.46 million
May 18, 2025 $ 0.121
+0.29%
$ 20.21 million $ 13.22 million
May 17, 2025 $ 0.121
-10.38%
$ 20.15 million $ 15.85 million
May 16, 2025 $ 0.135
+21.78%
$ 22.48 million $ 31.29 million
May 15, 2025 $ 0.111
-10.57%
$ 18.46 million $ 13.98 million
May 14, 2025 $ 0.124
-9.61%
$ 20.64 million $ 14.17 million
May 13, 2025 $ 0.137
-2.67%
$ 22.83 million $ 14.82 million
May 12, 2025 $ 0.141
-3.62%
$ 23.46 million $ 55.72 million
May 11, 2025 $ 0.146
-3.70%
$ 24.34 million $ 6.48 million
May 10, 2025 $ 0.152
-49.97%
$ 25.29 million $ 21.8 million
May 9, 2025 $ 0.304
+1.64%
$ 50.66 million $ 2.71 million
May 8, 2025 $ 0.3
-1.31%
$ 50.07 million $ 2.03 million
May 7, 2025 $ 0.304
-8.22%
$ 50.74 million $ 2.04 million
May 6, 2025 $ 0.331
-17.87%
$ 55.28 million $ 9.11 million
May 5, 2025 $ 0.404
+21.86%
$ 67.31 million $ 12.31 million
May 4, 2025 $ 0.331
+10.55%
$ 55.24 million $ 2.55 million
May 3, 2025 $ 0.3
-4.42%
$ 49.96 million $ 731,438
May 2, 2025 $ 0.313
+5.50%
$ 52.27 million $ 2.14 million
May 1, 2025 $ 0.297
+9.93%
$ 49.51 million $ 743,436
Apr 30, 2025 $ 0.27
+22.75%
$ 45.04 million $ 15.77 million
Apr 29, 2025 $ 0.22
-28.33%
$ 36.69 million $ 7.8 million
Apr 28, 2025 $ 0.304
-1.48%
$ 50.73 million $ 973,577
Apr 27, 2025 $ 0.316
-1.52%
$ 52.65 million $ 1.74 million
Apr 26, 2025 $ 0.319
+4.79%
$ 53.23 million $ 6.51 million
Apr 25, 2025 $ 0.305
+4.74%
$ 50.91 million $ 1.22 million
Apr 24, 2025 $ 0.292
+44.92%
$ 48.72 million $ 1.01 million
Apr 23, 2025 $ 0.202
-29.69%
$ 33.62 million $ 17.78 million
Apr 22, 2025 $ 0.287
+0.70%
$ 47.82 million $ 2.75 million
Apr 21, 2025 $ 0.285
-2.70%
$ 47.49 million $ 576,321
Apr 20, 2025 $ 0.289
+2.50%
$ 48.22 million $ 3.15 million
Apr 19, 2025 $ 0.281
-1.24%
$ 46.81 million $ 238,252
Apr 18, 2025 $ 0.284
-1.23%
$ 47.39 million $ 912,025
Apr 17, 2025 $ 0.285
-1.44%
$ 47.51 million $ 378,008
Apr 16, 2025 $ 0.29
-5.76%
$ 48.33 million $ 1.12 million
Apr 15, 2025 $ 0.308
-0.27%
$ 51.46 million $ 565,974
Apr 14, 2025 $ 0.31
-2.18%
$ 51.67 million $ 1.04 million
Apr 13, 2025 $ 0.316
-3.86%
$ 52.76 million $ 2.37 million
Apr 12, 2025 $ 0.324
+0.44%
$ 54.11 million $ 8.72 million
Apr 11, 2025 $ 0.31
+86.68%
$ 51.73 million $ 2.56 million