Hifi Finance Historical Data

HIFI Page 9
Download
Date Close Price change Market cap Trading volume
May 6, 2025 $ 0.331
-17.87%
$ 55.28 million $ 9.11 million
May 5, 2025 $ 0.404
+21.86%
$ 67.31 million $ 12.31 million
May 4, 2025 $ 0.331
+10.55%
$ 55.24 million $ 2.55 million
May 3, 2025 $ 0.3
-4.42%
$ 49.96 million $ 731,438
May 2, 2025 $ 0.313
+5.50%
$ 52.27 million $ 2.14 million
May 1, 2025 $ 0.297
+9.93%
$ 49.51 million $ 743,436
Apr 30, 2025 $ 0.27
+22.75%
$ 45.04 million $ 15.77 million
Apr 29, 2025 $ 0.22
-28.33%
$ 36.69 million $ 7.8 million
Apr 28, 2025 $ 0.304
-1.48%
$ 50.73 million $ 973,577
Apr 27, 2025 $ 0.316
-1.52%
$ 52.65 million $ 1.74 million
Apr 26, 2025 $ 0.319
+4.79%
$ 53.23 million $ 6.51 million
Apr 25, 2025 $ 0.305
+4.74%
$ 50.91 million $ 1.22 million
Apr 24, 2025 $ 0.292
+44.92%
$ 48.72 million $ 1.01 million
Apr 23, 2025 $ 0.202
-29.69%
$ 33.62 million $ 17.78 million
Apr 22, 2025 $ 0.287
+0.70%
$ 47.82 million $ 2.75 million
Apr 21, 2025 $ 0.285
-2.70%
$ 47.49 million $ 576,321
Apr 20, 2025 $ 0.289
+2.50%
$ 48.22 million $ 3.15 million
Apr 19, 2025 $ 0.281
-1.24%
$ 46.81 million $ 238,252
Apr 18, 2025 $ 0.284
-1.23%
$ 47.39 million $ 912,025
Apr 17, 2025 $ 0.285
-1.44%
$ 47.51 million $ 378,008
Apr 16, 2025 $ 0.29
-5.76%
$ 48.33 million $ 1.12 million
Apr 15, 2025 $ 0.308
-0.27%
$ 51.46 million $ 565,974
Apr 14, 2025 $ 0.31
-2.18%
$ 51.67 million $ 1.04 million
Apr 13, 2025 $ 0.316
-3.86%
$ 52.76 million $ 2.37 million
Apr 12, 2025 $ 0.324
+0.44%
$ 54.11 million $ 8.72 million
Apr 11, 2025 $ 0.31
+86.68%
$ 51.73 million $ 2.56 million
Apr 10, 2025 $ 0.166
-3.23%
$ 27.71 million $ 6.77 million
Apr 9, 2025 $ 0.172
+8.27%
$ 28.64 million $ 6.6 million
Apr 8, 2025 $ 0.159
-10.29%
$ 26.46 million $ 7.81 million
Apr 7, 2025 $ 0.177
+10.31%
$ 29.48 million $ 12.83 million
Apr 6, 2025 $ 0.16
-8.12%
$ 26.73 million $ 5.45 million
Apr 5, 2025 $ 0.174
-3.12%
$ 29.09 million $ 4.13 million
Apr 4, 2025 $ 0.18
-3.05%
$ 30.03 million $ 6.18 million
Apr 3, 2025 $ 0.186
-4.01%
$ 30.98 million $ 5.64 million
Apr 2, 2025 $ 0.193
-42.75%
$ 32.27 million $ 6.75 million
Apr 1, 2025 $ 0.339
-11.42%
$ 56.47 million $ 5.99 million
Mar 31, 2025 $ 0.354
+0.77%
$ 58.99 million $ 1.6 million
Mar 30, 2025 $ 0.352
-1.52%
$ 58.65 million $ 2.49 million
Mar 29, 2025 $ 0.359
-15.53%
$ 59.93 million $ 6.89 million
Mar 28, 2025 $ 0.412
+25.14%
$ 68.74 million $ 19.53 million
Mar 27, 2025 $ 0.329
-0.55%
$ 54.93 million $ 4.76 million
Mar 26, 2025 $ 0.331
-3.14%
$ 55.23 million $ 6.63 million
Mar 25, 2025 $ 0.342
+2.28%
$ 57.02 million $ 6.43 million
Mar 24, 2025 $ 0.334
+3.60%
$ 55.74 million $ 6 million
Mar 23, 2025 $ 0.323
-1.41%
$ 53.81 million $ 4.72 million
Mar 22, 2025 $ 0.327
-1.07%
$ 46.4 million $ 5.3 million
Mar 21, 2025 $ 0.331
-2.03%
$ 46.9 million $ 6.08 million
Mar 20, 2025 $ 0.338
-5.32%
$ 47.87 million $ 7.05 million
Mar 19, 2025 $ 0.357
+0.60%
$ 50.59 million $ 39.28 million
Mar 18, 2025 $ 0.355
+0.29%
$ 50.3 million $ 6.6 million