Hifi Finance Historical Data

HIFI Page 12
Download
Date Close Price change Market cap Trading volume
Dec 7, 2024 $ 0.791
-2.02%
$ 111.86 million $ 6.85 million
Dec 6, 2024 $ 0.807
+4.02%
$ 114.15 million $ 12.26 million
Dec 5, 2024 $ 0.776
-4.30%
$ 109.79 million $ 17.46 million
Dec 4, 2024 $ 0.81
-0.56%
$ 114.62 million $ 20.08 million
Dec 3, 2024 $ 0.815
+12.48%
$ 115.23 million $ 42.66 million
Dec 2, 2024 $ 0.724
-1.88%
$ 102.47 million $ 13.22 million
Dec 1, 2024 $ 0.738
-0.73%
$ 104.39 million $ 7.46 million
Nov 30, 2024 $ 0.743
-0.72%
$ 105.14 million $ 6.46 million
Nov 29, 2024 $ 0.749
+0.00%
$ 105.9 million $ 7.28 million
Nov 28, 2024 $ 0.749
+3.62%
$ 105.9 million $ 15.16 million
Nov 27, 2024 $ 0.722
-0.21%
$ 102.18 million $ 17.87 million
Nov 26, 2024 $ 0.724
+12.36%
$ 102.4 million $ 41.25 million
Nov 25, 2024 $ 0.642
-1.12%
$ 90.87 million $ 15.14 million
Nov 24, 2024 $ 0.649
+5.87%
$ 91.85 million $ 13.84 million
Nov 23, 2024 $ 0.614
+3.20%
$ 86.83 million $ 10.97 million
Nov 22, 2024 $ 0.595
+1.57%
$ 84.11 million $ 8 million
Nov 21, 2024 $ 0.586
+3.72%
$ 82.88 million $ 9.24 million
Nov 20, 2024 $ 0.565
-6.52%
$ 79.94 million $ 8.99 million
Nov 19, 2024 $ 0.605
+1.00%
$ 85.51 million $ 17.16 million
Nov 18, 2024 $ 0.598
+8.40%
$ 84.61 million $ 11.42 million
Nov 17, 2024 $ 0.552
-6.48%
$ 78.02 million $ 7.24 million
Nov 16, 2024 $ 0.59
+7.45%
$ 83.4 million $ 10.19 million
Nov 15, 2024 $ 0.549
+5.44%
$ 77.62 million $ 6.88 million
Nov 14, 2024 $ 0.521
-6.76%
$ 73.61 million $ 12.6 million
Nov 13, 2024 $ 0.558
-2.20%
$ 78.95 million $ 39.36 million
Nov 12, 2024 $ 0.571
-1.15%
$ 80.69 million $ 45.19 million
Nov 11, 2024 $ 0.577
+6.63%
$ 81.61 million $ 19.78 million
Nov 10, 2024 $ 0.541
+4.76%
$ 76.53 million $ 15.38 million
Nov 9, 2024 $ 0.517
+3.18%
$ 73.04 million $ 6.7 million
Nov 8, 2024 $ 0.501
-0.63%
$ 70.78 million $ 7.03 million
Nov 7, 2024 $ 0.504
+0.98%
$ 71.21 million $ 12.24 million
Nov 6, 2024 $ 0.499
+10.89%
$ 70.52 million $ 12.26 million
Nov 5, 2024 $ 0.45
+5.43%
$ 63.6 million $ 7.35 million
Nov 4, 2024 $ 0.427
-3.75%
$ 60.32 million $ 5.29 million
Nov 3, 2024 $ 0.443
-4.50%
$ 62.67 million $ 8.29 million
Nov 2, 2024 $ 0.464
-1.76%
$ 65.61 million $ 4.77 million
Nov 1, 2024 $ 0.472
-1.03%
$ 66.79 million $ 7.09 million
Oct 31, 2024 $ 0.477
-4.79%
$ 67.5 million $ 10.63 million
Oct 30, 2024 $ 0.501
-2.12%
$ 70.89 million $ 6.75 million
Oct 29, 2024 $ 0.512
+2.97%
$ 72.43 million $ 9.62 million
Oct 28, 2024 $ 0.497
+0.47%
$ 70.34 million $ 11.4 million
Oct 27, 2024 $ 0.495
+4.35%
$ 70.01 million $ 27.77 million
Oct 26, 2024 $ 0.475
-0.47%
$ 67.08 million $ 8.3 million
Oct 25, 2024 $ 0.477
-11.47%
$ 67.44 million $ 12.6 million
Oct 24, 2024 $ 0.539
+1.39%
$ 76.17 million $ 7.79 million
Oct 23, 2024 $ 0.531
-3.55%
$ 75.13 million $ 9.95 million
Oct 22, 2024 $ 0.551
+2.70%
$ 77.89 million $ 17.95 million
Oct 21, 2024 $ 0.536
-5.27%
$ 75.84 million $ 12.59 million
Oct 20, 2024 $ 0.567
-3.29%
$ 80.09 million $ 30.27 million
Oct 19, 2024 $ 0.586
+9.33%
$ 82.8 million $ 101.16 million