Hifi Finance Historical Data

HIFI Page 23
Download
Date Close Price change Market cap Trading volume
Apr 16, 2023 $ 0.437
+0.97%
$ 51.93 million $ 3.11 million
Apr 15, 2023 $ 0.433
+0.24%
$ 51.42 million $ 2.68 million
Apr 14, 2023 $ 0.432
-0.72%
$ 51.3 million $ 4.54 million
Apr 13, 2023 $ 0.435
+2.59%
$ 51.67 million $ 4.07 million
Apr 12, 2023 $ 0.424
-1.35%
$ 50.39 million $ 8.66 million
Apr 11, 2023 $ 0.43
-0.86%
$ 51.07 million $ 9.27 million
Apr 10, 2023 $ 0.434
+2.89%
$ 51.5 million $ 25.43 million
Apr 9, 2023 $ 0.421
-0.33%
$ 50.05 million $ 3.7 million
Apr 8, 2023 $ 0.423
-3.18%
$ 50.21 million $ 4.69 million
Apr 7, 2023 $ 0.437
-2.49%
$ 51.89 million $ 27.05 million
Apr 6, 2023 $ 0.448
+2.01%
$ 53.24 million $ 10.22 million
Apr 5, 2023 $ 0.439
+3.79%
$ 52.17 million $ 5 million
Apr 4, 2023 $ 0.423
+2.23%
$ 50.24 million $ 2.86 million
Apr 3, 2023 $ 0.414
-0.76%
$ 49.11 million $ 4.36 million
Apr 2, 2023 $ 0.417
-1.89%
$ 49.48 million $ 3.32 million
Apr 1, 2023 $ 0.425
+1.31%
$ 50.44 million $ 3.68 million
Mar 31, 2023 $ 0.419
+1.70%
$ 49.77 million $ 3.34 million
Mar 30, 2023 $ 0.412
-2.31%
$ 48.89 million $ 4.37 million
Mar 29, 2023 $ 0.422
+5.06%
$ 50.04 million $ 3.42 million
Mar 28, 2023 $ 0.401
+1.26%
$ 47.66 million $ 1.76 million
Mar 27, 2023 $ 0.396
-4.75%
$ 47.06 million $ 2.53 million
Mar 26, 2023 $ 0.416
+1.25%
$ 49.4 million $ 1.75 million
Mar 25, 2023 $ 0.411
-0.23%
$ 48.79 million $ 2.63 million
Mar 24, 2023 $ 0.412
-4.12%
$ 48.91 million $ 2.66 million
Mar 23, 2023 $ 0.43
+3.20%
$ 50.99 million $ 3.18 million
Mar 22, 2023 $ 0.416
-3.95%
$ 49.38 million $ 7.35 million
Mar 21, 2023 $ 0.434
-2.37%
$ 51.45 million $ 5.35 million
Mar 20, 2023 $ 0.444
-1.24%
$ 52.7 million $ 19.74 million
Mar 19, 2023 $ 0.449
+1.39%
$ 53.31 million $ 3.08 million
Mar 18, 2023 $ 0.443
-2.31%
$ 52.53 million $ 4.55 million
Mar 17, 2023 $ 0.453
+3.55%
$ 53.74 million $ 6.09 million
Mar 16, 2023 $ 0.438
+5.62%
$ 51.88 million $ 24.04 million
Mar 15, 2023 $ 0.414
-6.22%
$ 49.14 million $ 17.15 million
Mar 14, 2023 $ 0.442
+4.06%
$ 52.44 million $ 8.41 million
Mar 13, 2023 $ 0.425
+6.30%
$ 50.41 million $ 6.08 million
Mar 12, 2023 $ 0.401
+5.46%
$ 47.49 million $ 2.67 million
Mar 11, 2023 $ 0.38
-2.16%
$ 45.02 million $ 3.32 million
Mar 10, 2023 $ 0.388
-0.78%
$ 45.9 million $ 5 million
Mar 9, 2023 $ 0.391
-6.80%
$ 46.26 million $ 3.5 million
Mar 8, 2023 $ 0.42
-3.83%
$ 49.63 million $ 4.79 million
Mar 7, 2023 $ 0.436
-4.64%
$ 51.57 million $ 4.08 million
Mar 6, 2023 $ 0.457
-0.57%
$ 54.08 million $ 4.04 million
Mar 5, 2023 $ 0.46
+0.81%
$ 54.34 million $ 3.35 million
Mar 4, 2023 $ 0.456
-0.42%
$ 53.88 million $ 6.73 million
Mar 3, 2023 $ 0.458
-6.30%
$ 54.13 million $ 5.72 million
Mar 2, 2023 $ 0.489
-2.11%
$ 57.76 million $ 11.15 million
Mar 1, 2023 $ 0.5
+2.59%
$ 59.02 million $ 3.84 million
Feb 28, 2023 $ 0.487
-1.66%
$ 57.5 million $ 3 million
Feb 27, 2023 $ 0.495
-1.49%
$ 58.47 million $ 4.8 million
Feb 26, 2023 $ 0.503
+1.21%
$ 59.35 million $ 3.23 million