hiFRIENDS Historical Data

HIFRIENDS Page 12
Download
Date Close Price change Market cap Trading volume
Apr 25, 2023 $ 0.0235
+0.09%
$ 329,405 $ 274,433
Apr 24, 2023 $ 0.0235
+3.78%
$ 329,564 $ 319,929
Apr 23, 2023 $ 0.0227
-1.13%
$ 317,729 $ 297,585
Apr 22, 2023 $ 0.0229
+4.33%
$ 321,270 $ 313,840
Apr 21, 2023 $ 0.022
-12.06%
$ 307,885 $ 288,528
Apr 20, 2023 $ 0.0248
+6.57%
$ 347,231 $ 337,492
Apr 19, 2023 $ 0.0229
+1.10%
$ 320,870 $ 320,555
Apr 18, 2023 $ 0.0227
-7.80%
$ 318,059 $ 287,420
Apr 17, 2023 $ 0.0246
+5.88%
$ 344,258 $ 294,258
Apr 16, 2023 $ 0.0232
+5.68%
$ 324,728 $ 304,879
Apr 15, 2023 $ 0.022
-9.83%
$ 307,663 $ 310,244
Apr 14, 2023 $ 0.0245
+22.06%
$ 342,303 $ 321,202
Apr 13, 2023 $ 0.02
+3.40%
$ 280,639 $ 313,809
Apr 12, 2023 $ 0.0194
-1.39%
$ 271,557 $ 308,469
Apr 11, 2023 $ 0.0197
+0.10%
$ 275,108 $ 297,879
Apr 10, 2023 $ 0.0196
-3.33%
$ 275,059 $ 307,824
Apr 9, 2023 $ 0.0203
-0.97%
$ 283,825 $ 310,655
Apr 8, 2023 $ 0.0206
-5.56%
$ 288,068 $ 300,644
Apr 7, 2023 $ 0.0219
-2.38%
$ 306,566 $ 294,029
Apr 6, 2023 $ 0.0224
+2.38%
$ 314,220 $ 321,648
Apr 5, 2023 $ 0.0217
-18.78%
$ 304,297 $ 295,484
Apr 4, 2023 $ 0.0266
+45.23%
$ 371,877 $ 448,964
Apr 3, 2023 $ 0.0186
+4.87%
$ 259,990 $ 333,838
Apr 2, 2023 $ 0.0177
-1.80%
$ 247,748 $ 304,941
Apr 1, 2023 $ 0.018
-0.90%
$ 252,225 $ 311,041
Mar 31, 2023 $ 0.0182
+5.39%
$ 254,497 $ 324,273
Mar 30, 2023 $ 0.0179
-2.73%
$ 250,226 $ 313,185
Mar 29, 2023 $ 0.0184
-2.96%
$ 257,640 $ 293,377
Mar 28, 2023 $ 0.019
+1.58%
$ 266,406 $ 162,388
Mar 27, 2023 $ 0.0188
-1.14%
$ 263,062 $ 147,663
Mar 26, 2023 $ 0.019
-7.94%
$ 266,133 $ 151,504
Mar 25, 2023 $ 0.0207
+6.62%
$ 289,165 $ 163,453
Mar 24, 2023 $ 0.0193
+3.48%
$ 269,963 $ 163,258
Mar 23, 2023 $ 0.0186
+0.86%
$ 260,937 $ 159,208
Mar 22, 2023 $ 0.0185
-3.34%
$ 258,959 $ 158,905
Mar 21, 2023 $ 0.0192
+3.25%
$ 268,335 $ 162,026
Mar 20, 2023 $ 0.0186
-3.39%
$ 260,259 $ 157,334
Mar 19, 2023 $ 0.0193
-5.59%
$ 270,211 $ 159,926
Mar 18, 2023 $ 0.0204
+2.94%
$ 285,286 $ 147,308
Mar 17, 2023 $ 0.0199
-1.27%
$ 279,066 $ 159,526
Mar 16, 2023 $ 0.0202
-9.82%
$ 282,420 $ 155,740
Mar 15, 2023 $ 0.0229
+15.59%
$ 320,712 $ 201,030
Mar 14, 2023 $ 0.0199
-0.03%
$ 278,709 $ 165,363
Mar 13, 2023 $ 0.0199
+2.49%
$ 277,907 $ 161,051
Mar 12, 2023 $ 0.0193
+2.86%
$ 270,760 $ 162,227
Mar 11, 2023 $ 0.0187
-1.18%
$ 261,284 $ 156,935
Mar 10, 2023 $ 0.0191
-0.19%
$ 267,329 $ 179,064
Mar 9, 2023 $ 0.0191
-6.66%
$ 267,565 $ 156,245
Mar 8, 2023 $ 0.0205
+8.44%
$ 286,863 $ 168,723
Mar 7, 2023 $ 0.0189
+7.37%
$ 264,260 $ 308,217