Hifi Finance Historical Data

HIFI Page 14
Download
Date Close Price change Market cap Trading volume
Jul 4, 2024 $ 0.376
-15.99%
$ 53.11 million $ 10.71 million
Jul 3, 2024 $ 0.447
-4.54%
$ 63.22 million $ 6.27 million
Jul 2, 2024 $ 0.469
+1.66%
$ 66.22 million $ 4.67 million
Jul 1, 2024 $ 0.461
-3.14%
$ 65.14 million $ 6.98 million
Jun 30, 2024 $ 0.476
+5.10%
$ 67.25 million $ 6.62 million
Jun 29, 2024 $ 0.453
-3.84%
$ 63.98 million $ 4.87 million
Jun 28, 2024 $ 0.471
-2.87%
$ 66.54 million $ 6.51 million
Jun 27, 2024 $ 0.485
+1.04%
$ 68.51 million $ 6.5 million
Jun 26, 2024 $ 0.48
-1.38%
$ 67.79 million $ 7.76 million
Jun 25, 2024 $ 0.486
+2.22%
$ 68.74 million $ 6.34 million
Jun 24, 2024 $ 0.476
+3.63%
$ 67.25 million $ 10.68 million
Jun 23, 2024 $ 0.459
-4.43%
$ 64.89 million $ 7.08 million
Jun 22, 2024 $ 0.481
+0.24%
$ 67.89 million $ 5.15 million
Jun 21, 2024 $ 0.479
-0.82%
$ 67.73 million $ 12.28 million
Jun 20, 2024 $ 0.483
+0.21%
$ 68.29 million $ 9.16 million
Jun 19, 2024 $ 0.482
+0.77%
$ 68.09 million $ 12.4 million
Jun 18, 2024 $ 0.479
-8.56%
$ 67.62 million $ 20.72 million
Jun 17, 2024 $ 0.523
-14.40%
$ 73.95 million $ 20.06 million
Jun 16, 2024 $ 0.612
-2.73%
$ 86.4 million $ 6.64 million
Jun 15, 2024 $ 0.629
+1.28%
$ 88.82 million $ 5.31 million
Jun 14, 2024 $ 0.621
-4.52%
$ 87.7 million $ 12.01 million
Jun 13, 2024 $ 0.65
-5.21%
$ 91.86 million $ 9.81 million
Jun 12, 2024 $ 0.686
+3.25%
$ 96.9 million $ 14.17 million
Jun 11, 2024 $ 0.664
-7.70%
$ 93.85 million $ 25.48 million
Jun 10, 2024 $ 0.72
+2.78%
$ 101.68 million $ 42.29 million
Jun 9, 2024 $ 0.7
+1.77%
$ 98.93 million $ 7.04 million
Jun 8, 2024 $ 0.688
-4.71%
$ 97.24 million $ 12.74 million
Jun 7, 2024 $ 0.722
-9.59%
$ 102.01 million $ 15.19 million
Jun 6, 2024 $ 0.799
-3.24%
$ 112.84 million $ 9.51 million
Jun 5, 2024 $ 0.825
+1.26%
$ 116.61 million $ 12.66 million
Jun 4, 2024 $ 0.815
+2.81%
$ 115.17 million $ 19.32 million
Jun 3, 2024 $ 0.793
-1.85%
$ 112.01 million $ 11.77 million
Jun 2, 2024 $ 0.808
-1.67%
$ 114.13 million $ 15.86 million
Jun 1, 2024 $ 0.822
+1.88%
$ 116.06 million $ 11.75 million
May 31, 2024 $ 0.806
+0.00%
$ 113.92 million $ 12.91 million
May 30, 2024 $ 0.806
-4.09%
$ 113.92 million $ 18.89 million
May 29, 2024 $ 0.841
+0.84%
$ 118.65 million $ 29.92 million
May 28, 2024 $ 0.834
-4.30%
$ 117.79 million $ 16.2 million
May 27, 2024 $ 0.871
-0.10%
$ 123.09 million $ 19.96 million
May 26, 2024 $ 0.872
+2.59%
$ 123.21 million $ 30.7 million
May 25, 2024 $ 0.85
+0.63%
$ 120.09 million $ 18.62 million
May 24, 2024 $ 0.845
+2.57%
$ 119.34 million $ 28.1 million
May 23, 2024 $ 0.824
-2.81%
$ 116.35 million $ 56.4 million
May 22, 2024 $ 0.847
+3.96%
$ 119.72 million $ 25.21 million
May 21, 2024 $ 0.815
-1.81%
$ 115.16 million $ 13.48 million
May 20, 2024 $ 0.83
+8.50%
$ 117.29 million $ 12.37 million
May 19, 2024 $ 0.765
-5.40%
$ 108.1 million $ 13.66 million
May 18, 2024 $ 0.809
+0.33%
$ 114.27 million $ 15.96 million
May 17, 2024 $ 0.806
+2.21%
$ 113.89 million $ 12.43 million
May 16, 2024 $ 0.789
+2.81%
$ 111.43 million $ 16 million