Hifi Finance Historical Data

HIFI Page 13
Download
Date Close Price change Market cap Trading volume
Oct 19, 2024 $ 0.586
+9.33%
$ 82.8 million $ 101.16 million
Oct 18, 2024 $ 0.536
+7.35%
$ 75.74 million $ 28.25 million
Oct 17, 2024 $ 0.499
-2.45%
$ 70.55 million $ 7.04 million
Oct 16, 2024 $ 0.511
-2.71%
$ 72.29 million $ 8.61 million
Oct 15, 2024 $ 0.525
-1.70%
$ 74.27 million $ 14.12 million
Oct 14, 2024 $ 0.534
+5.20%
$ 75.52 million $ 18.27 million
Oct 13, 2024 $ 0.508
-3.15%
$ 71.77 million $ 18.14 million
Oct 12, 2024 $ 0.524
+2.46%
$ 74.11 million $ 51.89 million
Oct 11, 2024 $ 0.512
+9.55%
$ 72.34 million $ 61.01 million
Oct 10, 2024 $ 0.467
+0.81%
$ 66.05 million $ 5.36 million
Oct 9, 2024 $ 0.463
-1.98%
$ 65.52 million $ 4.96 million
Oct 8, 2024 $ 0.473
-0.39%
$ 66.85 million $ 6.18 million
Oct 7, 2024 $ 0.475
-4.07%
$ 67.11 million $ 7.89 million
Oct 6, 2024 $ 0.495
+2.39%
$ 69.98 million $ 5.8 million
Oct 5, 2024 $ 0.483
+4.36%
$ 68.35 million $ 15.09 million
Oct 4, 2024 $ 0.463
+5.05%
$ 65.5 million $ 5.18 million
Oct 3, 2024 $ 0.441
-1.42%
$ 62.35 million $ 6.97 million
Oct 2, 2024 $ 0.448
-1.99%
$ 63.26 million $ 8.17 million
Oct 1, 2024 $ 0.457
-7.86%
$ 64.57 million $ 11.44 million
Sep 30, 2024 $ 0.496
-8.27%
$ 70.09 million $ 8.37 million
Sep 29, 2024 $ 0.54
+1.95%
$ 76.35 million $ 10.61 million
Sep 28, 2024 $ 0.53
-2.46%
$ 74.92 million $ 7.57 million
Sep 27, 2024 $ 0.543
+0.60%
$ 76.78 million $ 13.58 million
Sep 26, 2024 $ 0.54
+0.20%
$ 76.28 million $ 36.69 million
Sep 25, 2024 $ 0.539
+8.80%
$ 76.14 million $ 65.22 million
Sep 24, 2024 $ 0.495
-0.67%
$ 69.98 million $ 9.14 million
Sep 23, 2024 $ 0.498
+1.78%
$ 70.37 million $ 8.47 million
Sep 22, 2024 $ 0.489
-5.05%
$ 69.14 million $ 8.15 million
Sep 21, 2024 $ 0.515
+1.57%
$ 72.8 million $ 19.97 million
Sep 20, 2024 $ 0.507
+10.66%
$ 71.7 million $ 84.99 million
Sep 19, 2024 $ 0.458
+3.06%
$ 64.79 million $ 6.83 million
Sep 18, 2024 $ 0.445
+2.16%
$ 62.85 million $ 6.21 million
Sep 17, 2024 $ 0.435
+3.81%
$ 61.5 million $ 6.31 million
Sep 16, 2024 $ 0.419
-1.40%
$ 59.25 million $ 4.34 million
Sep 15, 2024 $ 0.425
-4.28%
$ 60.11 million $ 3.63 million
Sep 14, 2024 $ 0.444
-1.43%
$ 62.8 million $ 3.14 million
Sep 13, 2024 $ 0.451
+1.79%
$ 63.71 million $ 4.62 million
Sep 12, 2024 $ 0.443
+2.60%
$ 62.57 million $ 3.69 million
Sep 11, 2024 $ 0.431
-0.53%
$ 60.99 million $ 3.93 million
Sep 10, 2024 $ 0.434
+1.71%
$ 61.31 million $ 4.17 million
Sep 9, 2024 $ 0.426
+4.28%
$ 60.26 million $ 4.05 million
Sep 8, 2024 $ 0.409
+2.65%
$ 57.79 million $ 3.08 million
Sep 7, 2024 $ 0.398
+1.53%
$ 56.3 million $ 3.06 million
Sep 6, 2024 $ 0.392
-3.09%
$ 55.45 million $ 5.2 million
Sep 5, 2024 $ 0.405
-3.65%
$ 57.23 million $ 3.7 million
Sep 4, 2024 $ 0.42
+2.08%
$ 59.41 million $ 4.39 million
Sep 3, 2024 $ 0.412
-5.45%
$ 58.21 million $ 5 million
Sep 2, 2024 $ 0.436
+6.41%
$ 61.56 million $ 4.37 million
Sep 1, 2024 $ 0.409
-5.44%
$ 57.86 million $ 4.58 million
Aug 31, 2024 $ 0.433
-1.68%
$ 61.18 million $ 2.73 million