Register for streaming realtime charts, analysis tools, and prices.
HIFIBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.00000990 | -0.00000100 | -8.91% | 0.00001169 | 0.00001169 | 0.00000984 | 845.00 |
| Jun 06 2024 | 0.00001122 | -0.00000034 | -2.94% | 0.00001156 | 0.00001156 | 0.00001122 | 2,358.00 |
| Jun 05 2024 | 0.00001156 | 0.00000000 | 0.00% | 0.00001156 | 0.00001156 | 0.00001156 | 578.00 |
| Jun 04 2024 | 0.00001156 | -0.00000007 | -0.60% | 0.00001129 | 0.00001156 | 0.00001129 | 1,839.00 |
| Jun 03 2024 | 0.00001163 | -0.00000025 | -2.10% | 0.00001188 | 0.00001188 | 0.00001163 | 1,637.00 |
| Jun 02 2024 | 0.00001188 | -0.00000036 | -2.94% | 0.00001236 | 0.00001236 | 0.00001188 | 559.00 |
| Jun 01 2024 | 0.00001224 | 0.00000061 | 5.25% | 0.00001219 | 0.00001224 | 0.00001204 | 604.00 |
| May 31 2024 | 0.00001163 | -0.00000042 | -3.49% | 0.00001180 | 0.00001180 | 0.00001163 | 137.00 |
| May 30 2024 | 0.00001205 | -0.00000046 | -3.68% | 0.00001251 | 0.00001251 | 0.00001195 | 681.00 |
| May 29 2024 | 0.00001251 | 0.00000021 | 1.71% | 0.00001213 | 0.00001266 | 0.00001213 | 934.00 |
| May 28 2024 | 0.00001230 | -0.00000018 | -1.44% | 0.00001252 | 0.00001285 | 0.00001230 | 311.00 |
| May 27 2024 | 0.00001248 | -0.00000021 | -1.65% | 0.00001267 | 0.00001267 | 0.00001248 | 3,330.00 |
| May 26 2024 | 0.00001269 | 0.00000042 | 3.42% | 0.00001265 | 0.00001269 | 0.00001247 | 11,721.00 |
| May 25 2024 | 0.00001227 | -0.00000003 | -0.24% | 0.00001230 | 0.00001248 | 0.00001227 | 254.00 |
| May 24 2024 | 0.00001230 | 0.00000024 | 1.99% | 0.00001246 | 0.00001307 | 0.00001230 | 1,217.00 |
| May 23 2024 | 0.00001206 | 0.00000022 | 1.86% | 0.00001232 | 0.00001338 | 0.00001198 | 9,894.00 |
| May 22 2024 | 0.00001184 | 0.00000029 | 2.51% | 0.00001155 | 0.00001208 | 0.00001155 | 855.00 |
| May 21 2024 | 0.00001155 | -0.00000040 | -3.35% | 0.00001155 | 0.00001155 | 0.00001155 | 497.00 |
| May 20 2024 | 0.00001195 | -0.00000014 | -1.16% | 0.00001195 | 0.00001195 | 0.00001195 | 274.00 |
| May 19 2024 | 0.00001209 | 0.00000000 | 0.00% | 0.00001209 | 0.00001209 | 0.00001209 | 26.00 |
| May 18 2024 | 0.00001209 | 0.00000000 | 0.00% | 0.00001209 | 0.00001209 | 0.00001209 | 0.00 |
| May 17 2024 | 0.00001209 | 0.00000014 | 1.17% | 0.00001195 | 0.00001227 | 0.00001195 | 551.00 |
| May 16 2024 | 0.00001195 | 0.00000043 | 3.73% | 0.00001211 | 0.00001279 | 0.00001195 | 3,381.00 |
| May 15 2024 | 0.00001152 | -0.00000019 | -1.62% | 0.00001171 | 0.00001171 | 0.00001152 | 257.00 |
| May 14 2024 | 0.00001171 | -0.00000075 | -6.02% | 0.00001171 | 0.00001175 | 0.00001171 | 891.00 |
| May 13 2024 | 0.00001246 | -0.00000036 | -2.81% | 0.00001246 | 0.00001246 | 0.00001246 | 64.00 |
| May 12 2024 | 0.00001282 | -0.00000015 | -1.16% | 0.00001282 | 0.00001282 | 0.00001282 | 51.00 |
| May 11 2024 | 0.00001297 | 0.00000006 | 0.46% | 0.00001289 | 0.00001353 | 0.00001276 | 766.00 |
| May 10 2024 | 0.00001291 | 0.00000049 | 3.95% | 0.00001294 | 0.00001295 | 0.00001291 | 944.00 |
| May 09 2024 | 0.00001242 | 0.00000024 | 1.97% | 0.00001242 | 0.00001242 | 0.00001242 | 168.00 |
| May 08 2024 | 0.00001218 | -0.00000029 | -2.33% | 0.00001242 | 0.00001310 | 0.00001218 | 3,235.00 |
| May 07 2024 | 0.00001247 | -0.00000027 | -2.12% | 0.00001257 | 0.00001322 | 0.00001247 | 365.00 |
| May 06 2024 | 0.00001274 | -0.00000016 | -1.24% | 0.00001280 | 0.00001280 | 0.00001274 | 879.00 |
| May 05 2024 | 0.00001290 | -0.00000023 | -1.75% | 0.00001320 | 0.00001320 | 0.00001282 | 2,885.00 |
| May 04 2024 | 0.00001313 | 0.00000000 | 0.00% | 0.00001373 | 0.00001459 | 0.00001313 | 16,091.00 |
| May 03 2024 | 0.00001313 | 0.00000078 | 6.32% | 0.00001230 | 0.00001370 | 0.00001230 | 5,835.00 |
| May 02 2024 | 0.00001235 | 0.00000081 | 7.02% | 0.00001172 | 0.00001235 | 0.00001167 | 924.00 |
| May 01 2024 | 0.00001154 | -0.00000016 | -1.37% | 0.00001154 | 0.00001154 | 0.00001154 | 2,114.00 |
| Apr 30 2024 | 0.00001170 | -0.00000062 | -5.03% | 0.00001219 | 0.00001219 | 0.00001170 | 2,334.00 |
| Apr 29 2024 | 0.00001232 | -0.00000100 | -7.28% | 0.00001297 | 0.00001297 | 0.00001232 | 293.00 |
| Apr 28 2024 | 0.00001374 | 0.00000013 | 0.96% | 0.00001310 | 0.00001374 | 0.00001310 | 1,368.00 |
| Apr 27 2024 | 0.00001361 | 0.00000100 | 8.22% | 0.00001217 | 0.00001361 | 0.00001217 | 4,386.00 |
| Apr 26 2024 | 0.00001217 | -0.00000038 | -3.03% | 0.00001255 | 0.00001296 | 0.00001217 | 2,290.00 |
| Apr 25 2024 | 0.00001255 | 0.00000034 | 2.78% | 0.00001202 | 0.00001292 | 0.00001174 | 6,273.00 |
| Apr 24 2024 | 0.00001221 | -0.00000027 | -2.16% | 0.00001246 | 0.00001246 | 0.00001221 | 150.00 |
| Apr 23 2024 | 0.00001248 | -0.00000016 | -1.27% | 0.00001261 | 0.00001261 | 0.00001248 | 203.00 |
| Apr 22 2024 | 0.00001264 | -0.00000006 | -0.47% | 0.00001270 | 0.00001270 | 0.00001264 | 232.00 |
| Apr 21 2024 | 0.00001270 | -0.00000099 | -7.23% | 0.00001275 | 0.00001349 | 0.00001256 | 1,545.00 |
| Apr 20 2024 | 0.00001369 | 0.00000064 | 4.90% | 0.00001238 | 0.00001369 | 0.00001238 | 3,026.00 |
| Apr 19 2024 | 0.00001305 | 0.00000079 | 6.44% | 0.00001235 | 0.00001305 | 0.00001170 | 1,934.00 |
| Apr 18 2024 | 0.00001226 | -0.00000052 | -4.07% | 0.00001279 | 0.00001279 | 0.00001226 | 4,480.00 |
| Apr 17 2024 | 0.00001278 | 0.00000034 | 2.73% | 0.00001341 | 0.00001342 | 0.00001250 | 11,473.00 |
| Apr 16 2024 | 0.00001244 | 0.00000025 | 2.05% | 0.00001263 | 0.00001330 | 0.00001244 | 5,368.00 |
| Apr 15 2024 | 0.00001219 | -0.00000031 | -2.48% | 0.00001212 | 0.00001375 | 0.00001212 | 6,530.00 |
| Apr 14 2024 | 0.00001250 | 0.00000100 | 8.82% | 0.00001134 | 0.00001281 | 0.00001128 | 7,525.00 |
| Apr 13 2024 | 0.00001134 | -0.00000200 | -15.56% | 0.00001327 | 0.00001372 | 0.00001055 | 29,561.00 |
| Apr 12 2024 | 0.00001285 | -0.00000300 | -18.89% | 0.00001578 | 0.00001578 | 0.00001285 | 16,820.00 |
| Apr 11 2024 | 0.00001588 | -0.00000063 | -3.82% | 0.00001624 | 0.00001624 | 0.00001588 | 570.00 |
| Apr 10 2024 | 0.00001651 | -0.00000200 | -11.06% | 0.00001716 | 0.00001716 | 0.00001623 | 159.00 |
| Apr 09 2024 | 0.00001808 | 0.00000200 | 12.08% | 0.00001675 | 0.00001808 | 0.00001675 | 11,536.00 |
| Apr 08 2024 | 0.00001655 | -0.00000021 | -1.25% | 0.00001676 | 0.00001712 | 0.00001567 | 1,624.00 |
| Apr 07 2024 | 0.00001676 | -0.00000037 | -2.16% | 0.00001710 | 0.00001710 | 0.00001627 | 6,608.00 |
| Apr 06 2024 | 0.00001713 | 0.00000034 | 2.03% | 0.00001716 | 0.00001851 | 0.00001681 | 4,604.00 |
| Apr 05 2024 | 0.00001679 | 0.00000017 | 1.02% | 0.00001662 | 0.00001745 | 0.00001585 | 7,376.00 |
| Apr 04 2024 | 0.00001662 | 0.00000100 | 6.49% | 0.00001520 | 0.00001662 | 0.00001512 | 4,891.00 |
| Apr 03 2024 | 0.00001541 | -0.00000015 | -0.96% | 0.00001556 | 0.00001585 | 0.00001527 | 4,043.00 |
| Apr 02 2024 | 0.00001556 | -0.00000077 | -4.72% | 0.00001633 | 0.00001695 | 0.00001548 | 5,080.00 |
| Apr 01 2024 | 0.00001633 | -0.00000100 | -5.65% | 0.00001705 | 0.00001750 | 0.00001633 | 4,857.00 |
| Mar 31 2024 | 0.00001770 | 0.00000043 | 2.49% | 0.00001694 | 0.00001820 | 0.00001694 | 7,248.00 |
| Mar 30 2024 | 0.00001727 | -0.00000016 | -0.92% | 0.00001742 | 0.00001800 | 0.00001676 | 7,368.00 |
| Mar 29 2024 | 0.00001743 | 0.00000056 | 3.32% | 0.00001678 | 0.00001764 | 0.00001647 | 5,192.00 |
| Mar 28 2024 | 0.00001687 | -0.00000087 | -4.90% | 0.00001763 | 0.00001800 | 0.00001687 | 3,828.00 |
| Mar 27 2024 | 0.00001774 | -0.00000200 | -10.22% | 0.00001931 | 0.00001931 | 0.00001774 | 4,114.00 |
| Mar 26 2024 | 0.00001957 | 0.00000066 | 3.49% | 0.00001891 | 0.00002098 | 0.00001799 | 8,795.00 |
| Mar 25 2024 | 0.00001891 | 0.00000053 | 2.88% | 0.00001809 | 0.00002042 | 0.00001727 | 14,929.00 |
| Mar 24 2024 | 0.00001838 | 0.00000075 | 4.25% | 0.00001722 | 0.00001838 | 0.00001661 | 3,264.00 |
| Mar 23 2024 | 0.00001763 | 0.00000100 | 6.20% | 0.00001605 | 0.00001776 | 0.00001605 | 8,239.00 |
| Mar 22 2024 | 0.00001614 | -0.00000008 | -0.49% | 0.00001622 | 0.00001638 | 0.00001486 | 2,578.00 |
| Mar 21 2024 | 0.00001622 | 0.00000200 | 14.08% | 0.00001421 | 0.00001702 | 0.00001421 | 13,118.00 |
| Mar 20 2024 | 0.00001420 | 0.00000075 | 5.58% | 0.00001332 | 0.00001420 | 0.00001315 | 1,535.00 |
| Mar 19 2024 | 0.00001345 | 0.00000001 | 0.07% | 0.00001342 | 0.00001359 | 0.00001287 | 20,560.00 |
| Mar 18 2024 | 0.00001344 | -0.00000019 | -1.39% | 0.00001360 | 0.00001377 | 0.00001323 | 14,356.00 |
| Mar 17 2024 | 0.00001363 | 0.00000022 | 1.64% | 0.00001327 | 0.00001363 | 0.00001300 | 1,515.00 |
| Mar 16 2024 | 0.00001341 | -0.00000100 | -6.90% | 0.00001406 | 0.00001471 | 0.00001337 | 10,194.00 |
| Mar 15 2024 | 0.00001450 | -0.00000200 | -11.94% | 0.00001548 | 0.00001574 | 0.00001432 | 12,069.00 |
| Mar 14 2024 | 0.00001675 | -0.00000043 | -2.50% | 0.00001725 | 0.00001790 | 0.00001522 | 39,145.00 |
| Mar 13 2024 | 0.00001718 | -0.00000003 | -0.17% | 0.00001678 | 0.00002234 | 0.00001559 | 70,090.00 |
| Mar 12 2024 | 0.00001721 | 0.00000500 | 41.88% | 0.00001194 | 0.00001799 | 0.00001172 | 68,504.00 |
| Mar 11 2024 | 0.00001194 | 0.00000079 | 7.09% | 0.00001126 | 0.00001199 | 0.00001075 | 10,721.00 |
| Mar 10 2024 | 0.00001115 | -0.00000005 | -0.45% | 0.00001157 | 0.00001157 | 0.00001115 | 1,517.00 |
| Mar 09 2024 | 0.00001120 | 0.00000000 | 0.00% | 0.00001120 | 0.00001120 | 0.00001120 | 0.00 |
