Hifi Finance Historical Data

HIFI Page 22
Download
Date Close Price change Market cap Trading volume
Oct 27, 2023 $0.624
+11.25%
$74.99 million $158.4 million
Oct 26, 2023 $0.561
+5.98%
$67.41 million $67.98 million
Oct 25, 2023 $0.53
+0.69%
$63.64 million $12.67 million
Oct 24, 2023 $0.525
+1.14%
$63.14 million $27.56 million
Oct 23, 2023 $0.52
+1.39%
$62.42 million $12.67 million
Oct 22, 2023 $0.513
-1.41%
$61.62 million $14.04 million
Oct 21, 2023 $0.52
+1.93%
$62.5 million $9.33 million
Oct 20, 2023 $0.51
+4.30%
$61.3 million $15.74 million
Oct 19, 2023 $0.489
-4.18%
$58.77 million $20.05 million
Oct 18, 2023 $0.511
-7.62%
$61.39 million $20.82 million
Oct 17, 2023 $0.553
-5.83%
$66.49 million $19.02 million
Oct 16, 2023 $0.588
-0.47%
$70.6 million $15.64 million
Oct 15, 2023 $0.591
-2.30%
$70.97 million $17.1 million
Oct 14, 2023 $0.605
-1.15%
$72.64 million $9.1 million
Oct 13, 2023 $0.612
+0.77%
$73.49 million $10.36 million
Oct 12, 2023 $0.607
+0.39%
$72.93 million $13.88 million
Oct 11, 2023 $0.605
-2.71%
$72.64 million $10.51 million
Oct 10, 2023 $0.621
-1.18%
$74.66 million $18.41 million
Oct 9, 2023 $0.629
-5.18%
$75.55 million $27.56 million
Oct 8, 2023 $0.663
-4.63%
$79.69 million $26.53 million
Oct 7, 2023 $0.695
+3.36%
$83.49 million $97.05 million
Oct 6, 2023 $0.672
+0.71%
$80.77 million $52.18 million
Oct 5, 2023 $0.668
+4.71%
$80.2 million $44.35 million
Oct 4, 2023 $0.638
-2.87%
$76.63 million $18.7 million
Oct 3, 2023 $0.657
-5.24%
$78.89 million $25.41 million
Oct 2, 2023 $0.693
-5.17%
$83.26 million $43.83 million
Oct 1, 2023 $0.731
+5.52%
$87.79 million $113.62 million
Sep 30, 2023 $0.693
+4.63%
$83.2 million $104.48 million
Sep 29, 2023 $0.662
-4.07%
$79.52 million $21.2 million
Sep 28, 2023 $0.69
-0.11%
$82.79 million $26.44 million
Sep 27, 2023 $0.691
-4.84%
$82.88 million $41.85 million
Sep 26, 2023 $0.726
-0.70%
$87.09 million $35.46 million
Sep 25, 2023 $0.731
-4.19%
$87.71 million $49.39 million
Sep 24, 2023 $0.763
+4.97%
$91.54 million $229.24 million
Sep 23, 2023 $0.727
-2.30%
$87.26 million $34.37 million
Sep 22, 2023 $0.744
+0.55%
$89.32 million $71.34 million
Sep 21, 2023 $0.74
-7.79%
$88.81 million $83.27 million
Sep 20, 2023 $0.803
-10.46%
$96.32 million $136.11 million
Sep 19, 2023 $0.897
+2.00%
$107.56 million $187.38 million
Sep 18, 2023 $0.879
-4.05%
$105.42 million $288.4 million
Sep 17, 2023 $0.916
-61.01%
$109.65 million $957.02 million
Sep 16, 2023 $2.35
+44.95%
$281.21 million $1.1 billion
Sep 15, 2023 $1.62
+42.99%
$194.09 million $688.05 million
Sep 14, 2023 $1.14
+39.43%
$135.65 million $451.91 million
Sep 13, 2023 $0.814
+28.41%
$97.27 million $344.3 million
Sep 12, 2023 $0.634
+6.99%
$75.75 million $113.18 million
Sep 11, 2023 $0.593
+1.96%
$70.8 million $64.61 million
Sep 10, 2023 $0.581
+12.58%
$69.43 million $175.97 million
Sep 9, 2023 $0.516
-0.39%
$61.68 million $5.52 million
Sep 8, 2023 $0.518
-0.88%
$61.92 million $11.94 million