ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,191.60
      0.06%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.095
      0.02%
      Bitcoin
      64,050.29
      0.13%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Hifi Finance (Gate.io:HIFIUSDT)

      6. Hifi Finance (Gate.io:HIFIUSDT) Historical

      HIFIUSDT Hifi Finance

      0.4804
      0.013 (2.78%)
      07:06:13 - Realtime Data

      HIFIUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.4674 -0.0015 -0.32% 0.4693 0.4796 0.4518 145,075.00
      Jul 17 2024 0.4689 -0.0062 -1.30% 0.4752 0.4844 0.4594 83,772.00
      Jul 16 2024 0.4751 0.0022 0.47% 0.4713 0.4825 0.4401 139,472.00
      Jul 15 2024 0.4729 0.0168 3.68% 0.4609 0.4756 0.4597 93,439.00
      Jul 14 2024 0.4561 0.019 4.35% 0.4384 0.4745 0.4384 320,978.00
      Jul 13 2024 0.4371 0.0178 4.25% 0.4195 0.4593 0.4191 185,040.00
      Jul 12 2024 0.4193 -0.0041 -0.97% 0.4223 0.4267 0.4032 68,633.00
      Jul 11 2024 0.4234 0.0005 0.12% 0.4221 0.4478 0.4159 307,556.00
      Jul 10 2024 0.4229 0.0213 5.30% 0.3991 0.4275 0.3971 74,733.00
      Jul 09 2024 0.4016 0.0155 4.01% 0.3848 0.4016 0.3837 29,186.00
      Jul 08 2024 0.3861 0.0107 2.85% 0.3761 0.4034 0.3585 112,349.00
      Jul 07 2024 0.3754 -0.0219 -5.51% 0.3951 0.410 0.3754 172,140.00
      Jul 06 2024 0.3973 0.0386 10.76% 0.3601 0.399 0.3563 76,831.00
      Jul 05 2024 0.3587 -0.0133 -3.58% 0.3706 0.3709 0.3155 204,812.00
      Jul 04 2024 0.372 -0.0768 -17.11% 0.4445 0.4445 0.372 103,505.00
      Jul 03 2024 0.4488 -0.0205 -4.37% 0.4699 0.4705 0.4409 27,481.00
      Jul 02 2024 0.4693 0.0091 1.98% 0.4614 0.4725 0.4568 26,360.00
      Jul 01 2024 0.4602 -0.015 -3.16% 0.475 0.4845 0.4597 76,616.00
      Jun 30 2024 0.4752 0.0208 4.58% 0.4548 0.4784 0.4461 77,938.00
      Jun 29 2024 0.4544 -0.0189 -3.99% 0.4699 0.480 0.4531 45,761.00
      Jun 28 2024 0.4733 -0.0113 -2.33% 0.4829 0.4928 0.4715 56,924.00
      Jun 27 2024 0.4846 0.0036 0.75% 0.4785 0.492 0.4601 45,306.00
      Jun 26 2024 0.481 -0.0045 -0.93% 0.4859 0.4979 0.4783 79,848.00
      Jun 25 2024 0.4855 0.0099 2.08% 0.4792 0.494 0.4748 58,023.00
      Jun 24 2024 0.4756 0.0186 4.07% 0.4608 0.4767 0.4277 181,028.00
      Jun 23 2024 0.457 -0.0244 -5.07% 0.4796 0.4949 0.4556 84,717.00
      Jun 22 2024 0.4814 0.0021 0.44% 0.4784 0.4854 0.4704 47,855.00
      Jun 21 2024 0.4793 -0.0053 -1.09% 0.4811 0.5065 0.4729 105,188.00
      Jun 20 2024 0.4846 0.0046 0.96% 0.4812 0.5073 0.4798 37,375.00
      Jun 19 2024 0.480 0.0023 0.48% 0.4772 0.4951 0.4701 96,370.00
      Jun 18 2024 0.4777 -0.0461 -8.80% 0.524 0.5258 0.4539 197,805.00
      Jun 17 2024 0.5238 -0.0872 -14.27% 0.613 0.6215 0.5118 245,359.00
      Jun 16 2024 0.611 -0.0192 -3.05% 0.6291 0.6296 0.611 82,591.00
      Jun 15 2024 0.6302 0.0087 1.40% 0.6206 0.6425 0.6153 60,024.00
      Jun 14 2024 0.6215 -0.0271 -4.18% 0.6502 0.6673 0.6064 200,612.00
      Jun 13 2024 0.6486 -0.0391 -5.69% 0.6868 0.6883 0.646 226,338.00
      Jun 12 2024 0.6877 0.0229 3.44% 0.6587 0.7121 0.6376 177,042.00
      Jun 11 2024 0.6648 -0.0576 -7.97% 0.715 0.7155 0.6542 145,987.00
      Jun 10 2024 0.7224 0.0232 3.32% 0.6991 0.7545 0.6945 270,272.00
      Jun 09 2024 0.6992 0.0152 2.22% 0.6868 0.7011 0.6786 75,007.00
      Jun 08 2024 0.684 -0.0379 -5.25% 0.722 0.7364 0.6772 138,018.00
      Jun 07 2024 0.7219 -0.078 -9.75% 0.7995 0.8132 0.6798 199,406.00
      Jun 06 2024 0.7999 -0.0236 -2.87% 0.8244 0.8249 0.7876 95,900.00
      Jun 05 2024 0.8235 0.0103 1.27% 0.8131 0.8289 0.8112 171,460.00
      Jun 04 2024 0.8132 0.0211 2.66% 0.7908 0.817 0.7838 184,988.00
      Jun 03 2024 0.7921 -0.0164 -2.03% 0.8042 0.8208 0.7916 81,025.00
      Jun 02 2024 0.8085 -0.0135 -1.64% 0.8254 0.8492 0.7985 133,080.00
      Jun 01 2024 0.822 0.0138 1.71% 0.8095 0.8405 0.8019 113,572.00
      May 31 2024 0.8082 0.0017 0.21% 0.8047 0.8246 0.7899 142,952.00
      May 30 2024 0.8065 -0.0345 -4.10% 0.8394 0.8606 0.8017 161,517.00
      May 29 2024 0.841 0.0068 0.82% 0.8353 0.8985 0.8185 316,327.00
      May 28 2024 0.8342 -0.0363 -4.17% 0.8723 0.8743 0.8265 182,686.00
      May 27 2024 0.8705 -0.007 -0.80% 0.8763 0.8953 0.853 159,281.00
      May 26 2024 0.8775 0.0329 3.90% 0.849 0.9003 0.8325 216,558.00
      May 25 2024 0.8446 0.0024 0.28% 0.8454 0.8763 0.8416 194,264.00
      May 24 2024 0.8422 0.0182 2.21% 0.8225 0.877 0.8201 360,506.00
      May 23 2024 0.824 -0.0272 -3.20% 0.8475 0.9007 0.7948 435,053.00
      May 22 2024 0.8512 0.0339 4.15% 0.8158 0.8629 0.798 333,219.00
      May 21 2024 0.8173 -0.0135 -1.62% 0.8317 0.8422 0.8089 183,631.00
      May 20 2024 0.8308 0.0659 8.62% 0.7554 0.8336 0.7431 203,693.00
      May 19 2024 0.7649 -0.044 -5.44% 0.8136 0.8264 0.7594 149,379.00
      May 18 2024 0.8089 -0.0026 -0.32% 0.8049 0.8386 0.8049 141,177.00
      May 17 2024 0.8115 0.0223 2.83% 0.7904 0.8239 0.7816 95,050.00
      May 16 2024 0.7892 0.020 2.60% 0.7692 0.8073 0.7639 73,951.00
      May 15 2024 0.7692 0.0516 7.19% 0.7176 0.7737 0.7088 202,354.00
      May 14 2024 0.7176 -0.0244 -3.29% 0.7382 0.750 0.7149 76,844.00
      May 13 2024 0.742 -0.0347 -4.47% 0.7768 0.7808 0.7135 155,528.00
      May 12 2024 0.7767 -0.0236 -2.95% 0.7972 0.8125 0.7718 95,104.00
      May 11 2024 0.8003 0.0237 3.05% 0.7764 0.8143 0.7764 177,559.00
      May 10 2024 0.7766 -0.0224 -2.80% 0.7987 0.8417 0.7716 369,983.00
      May 09 2024 0.799 0.0265 3.43% 0.7693 0.806 0.7539 153,802.00
      May 08 2024 0.7725 -0.0139 -1.77% 0.783 0.7932 0.7612 182,144.00
      May 07 2024 0.7864 -0.0135 -1.69% 0.7974 0.822 0.7808 78,946.00
      May 06 2024 0.7999 -0.0278 -3.36% 0.8296 0.8425 0.7993 84,120.00
      May 05 2024 0.8277 -0.0165 -1.95% 0.8439 0.845 0.8105 116,134.00
      May 04 2024 0.8442 0.0248 3.03% 0.8419 0.8841 0.8324 321,168.00
      May 03 2024 0.8194 0.089 12.19% 0.7276 0.8338 0.7153 371,467.00
      May 02 2024 0.7304 0.025 3.54% 0.7033 0.7446 0.6785 235,430.00
      May 01 2024 0.7054 -0.0118 -1.65% 0.7155 0.7157 0.6534 283,275.00
      Apr 30 2024 0.7172 -0.0749 -9.46% 0.7906 0.7971 0.6955 209,432.00
      Apr 29 2024 0.7921 -0.0206 -2.53% 0.8149 0.8241 0.7698 138,545.00
      Apr 28 2024 0.8127 -0.0249 -2.97% 0.8345 0.8807 0.8111 252,457.00
      Apr 27 2024 0.8376 0.0493 6.25% 0.7904 0.8606 0.758 351,981.00
      Apr 26 2024 0.7883 -0.0205 -2.53% 0.8146 0.8284 0.777 163,598.00
      Apr 25 2024 0.8088 0.0292 3.75% 0.7875 0.8422 0.7449 160,407.00
      Apr 24 2024 0.7796 -0.057 -6.81% 0.8402 0.8611 0.7775 216,000.00
      Apr 23 2024 0.8366 -0.0196 -2.29% 0.8539 0.8667 0.8236 153,387.00
      Apr 22 2024 0.8562 0.0283 3.42% 0.8288 0.8606 0.8242 122,751.00
      Apr 21 2024 0.8279 -0.0269 -3.15% 0.8497 0.8569 0.812 240,020.00
      Apr 20 2024 0.8548 0.0704 8.98% 0.7872 0.8604 0.7844 178,020.00

      Your Recent History

      GATE
      HIFIUSDT
      Hifi Finance
      BIT
      UB1C4D
      Unicredit Bank
      BIT
      1MSFT
      Microsoft
      NYSE
      APRN
      Blue Apron
      NASDAQ
      ABBJBXX
      Barclays Bank Plc Point ...
      COIN
      ZLCGBP
      ZelaaCoin
      GATE
      GRNDUSDT
      SuperWalk
      BIT
      UB5FXQ
      Unicredit Bank
      BIT
      P1ZZ10
      NLBNPIT1ZZ10 20250620 36...
      LSE
      0A6A
      Digital Turbine
      BIT
      P1T276
      BNP Paribas Issuance
      AMEX
      PKN
      TSX
      FTS
      Fortis
      BIT
      UC836N
      Unicredit Bank
      Delayed Upgrade Clock