Hifi Finance Historical Data

HIFI Page 22
Download
Date Close Price change Market cap Trading volume
Jun 5, 2023 $ 0.314
-8.47%
$ 37.41 million $ 2.29 million
Jun 4, 2023 $ 0.343
+1.02%
$ 40.88 million $ 898,648
Jun 3, 2023 $ 0.34
+2.25%
$ 40.47 million $ 1.18 million
Jun 2, 2023 $ 0.333
+1.68%
$ 39.59 million $ 908,035
Jun 1, 2023 $ 0.327
-0.93%
$ 38.94 million $ 1.41 million
May 31, 2023 $ 0.33
-2.73%
$ 39.29 million $ 1.66 million
May 30, 2023 $ 0.339
-1.07%
$ 40.4 million $ 1.13 million
May 29, 2023 $ 0.343
-1.41%
$ 40.84 million $ 2.19 million
May 28, 2023 $ 0.348
+0.77%
$ 41.43 million $ 1.76 million
May 27, 2023 $ 0.346
+3.08%
$ 41.12 million $ 1.03 million
May 26, 2023 $ 0.335
+0.28%
$ 39.89 million $ 950,363
May 25, 2023 $ 0.334
-0.37%
$ 39.8 million $ 1.59 million
May 24, 2023 $ 0.336
-4.39%
$ 39.92 million $ 3.04 million
May 23, 2023 $ 0.351
+0.21%
$ 41.76 million $ 2.08 million
May 22, 2023 $ 0.35
-1.91%
$ 41.68 million $ 1.68 million
May 21, 2023 $ 0.357
-2.52%
$ 42.48 million $ 1.59 million
May 20, 2023 $ 0.366
+1.10%
$ 43.58 million $ 736,213
May 19, 2023 $ 0.362
+0.66%
$ 43.1 million $ 1.54 million
May 18, 2023 $ 0.36
-1.02%
$ 42.82 million $ 1.91 million
May 17, 2023 $ 0.363
+0.85%
$ 43.23 million $ 2.88 million
May 16, 2023 $ 0.36
-1.25%
$ 42.87 million $ 3.88 million
May 15, 2023 $ 0.365
-1.67%
$ 43.4 million $ 1.83 million
May 14, 2023 $ 0.371
+0.12%
$ 44.12 million $ 1.62 million
May 13, 2023 $ 0.371
+2.36%
$ 44.1 million $ 1.75 million
May 12, 2023 $ 0.362
-2.94%
$ 43.07 million $ 5.76 million
May 11, 2023 $ 0.373
+0.28%
$ 44.36 million $ 8.97 million
May 10, 2023 $ 0.372
+3.32%
$ 44.24 million $ 4.04 million
May 9, 2023 $ 0.36
+0.50%
$ 42.83 million $ 2.95 million
May 8, 2023 $ 0.358
-5.95%
$ 42.61 million $ 5.35 million
May 7, 2023 $ 0.381
+0.58%
$ 45.3 million $ 4.36 million
May 6, 2023 $ 0.379
-4.21%
$ 45.04 million $ 6.12 million
May 5, 2023 $ 0.395
+2.64%
$ 46.99 million $ 24.95 million
May 4, 2023 $ 0.385
-1.41%
$ 45.76 million $ 4.36 million
May 3, 2023 $ 0.39
-1.47%
$ 46.43 million $ 5.15 million
May 2, 2023 $ 0.396
+0.42%
$ 47.11 million $ 22.64 million
May 1, 2023 $ 0.395
-4.00%
$ 46.91 million $ 4.84 million
Apr 30, 2023 $ 0.411
-1.75%
$ 48.88 million $ 3.27 million
Apr 29, 2023 $ 0.418
+0.44%
$ 49.72 million $ 4.96 million
Apr 28, 2023 $ 0.416
-0.22%
$ 49.5 million $ 7.15 million
Apr 27, 2023 $ 0.417
+0.47%
$ 49.62 million $ 9.19 million
Apr 26, 2023 $ 0.416
-1.53%
$ 49.41 million $ 15.14 million
Apr 25, 2023 $ 0.422
-1.75%
$ 50.14 million $ 21.91 million
Apr 24, 2023 $ 0.43
-6.06%
$ 51.08 million $ 21.07 million
Apr 23, 2023 $ 0.457
-3.05%
$ 54.35 million $ 96.42 million
Apr 22, 2023 $ 0.471
-8.55%
$ 55.99 million $ 114.83 million
Apr 21, 2023 $ 0.517
+16.25%
$ 61.44 million $ 747.1 million
Apr 20, 2023 $ 0.444
+7.81%
$ 52.8 million $ 119.02 million
Apr 19, 2023 $ 0.412
-5.21%
$ 49.01 million $ 4.69 million
Apr 18, 2023 $ 0.435
-0.52%
$ 51.7 million $ 4.6 million
Apr 17, 2023 $ 0.437
+0.02%
$ 51.97 million $ 3.6 million