Hifi Finance Historical Data

HIFI Page 16
Download
Date Close Price change Market cap Trading volume
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
May 15, 2024 $ 0.767
+7.10%
$ 108.38 million $ 12.72 million
May 14, 2024 $ 0.716
-3.41%
$ 101.2 million $ 10.74 million
May 13, 2024 $ 0.742
-4.50%
$ 104.77 million $ 13.59 million
May 12, 2024 $ 0.777
-2.90%
$ 109.71 million $ 12.07 million
May 11, 2024 $ 0.8
+2.90%
$ 112.97 million $ 21.98 million
May 10, 2024 $ 0.777
-2.72%
$ 109.78 million $ 20.76 million
May 9, 2024 $ 0.799
+3.60%
$ 112.85 million $ 9.31 million
May 8, 2024 $ 0.771
-1.69%
$ 108.93 million $ 12.55 million
May 7, 2024 $ 0.784
-1.62%
$ 110.8 million $ 13.95 million
May 6, 2024 $ 0.797
-3.76%
$ 112.62 million $ 19.05 million
May 5, 2024 $ 0.829
-1.82%
$ 117.02 million $ 24.52 million
May 4, 2024 $ 0.844
+2.92%
$ 119.18 million $ 107.17 million
May 3, 2024 $ 0.82
+12.69%
$ 115.8 million $ 30.69 million
May 2, 2024 $ 0.728
+3.45%
$ 102.76 million $ 15.42 million
May 1, 2024 $ 0.7
-2.11%
$ 99.33 million $ 18.32 million
Apr 30, 2024 $ 0.715
-9.18%
$ 101.04 million $ 17.04 million
Apr 29, 2024 $ 0.788
-3.23%
$ 111.25 million $ 16.21 million
Apr 28, 2024 $ 0.814
-2.66%
$ 114.96 million $ 32.08 million
Apr 27, 2024 $ 0.836
+5.94%
$ 118.05 million $ 43.47 million
Apr 26, 2024 $ 0.789
-2.19%
$ 111.44 million $ 14.09 million
Apr 25, 2024 $ 0.807
+2.54%
$ 113.92 million $ 17.46 million
Apr 24, 2024 $ 0.787
-6.48%
$ 111.11 million $ 20 million
Apr 23, 2024 $ 0.842
-1.32%
$ 118.8 million $ 17.03 million
Apr 22, 2024 $ 0.853
+3.03%
$ 120.39 million $ 17.27 million
Apr 21, 2024 $ 0.828
-2.58%
$ 116.85 million $ 20.21 million
Apr 20, 2024 $ 0.85
+7.89%
$ 119.89 million $ 24.35 million
Apr 19, 2024 $ 0.788
-1.32%
$ 111.12 million $ 27.11 million
Apr 18, 2024 $ 0.798
+1.71%
$ 112.6 million $ 28.57 million
Apr 17, 2024 $ 0.785
-5.41%
$ 110.71 million $ 31.16 million
Apr 16, 2024 $ 0.83
+7.61%
$ 117.04 million $ 42.54 million
Apr 15, 2024 $ 0.771
-5.93%
$ 108.77 million $ 37 million
Apr 14, 2024 $ 0.82
+10.26%
$ 115.62 million $ 44.62 million
Apr 13, 2024 $ 0.743
-19.09%
$ 104.86 million $ 50.66 million
Apr 12, 2024 $ 0.919
-17.84%
$ 129.6 million $ 48.14 million
Apr 11, 2024 $ 1.12
-4.70%
$ 157.74 million $ 28.01 million
Apr 10, 2024 $ 1.17
-3.81%
$ 165.52 million $ 55.49 million
Apr 9, 2024 $ 1.22
+2.02%
$ 172.09 million $ 124.35 million
Apr 8, 2024 $ 1.2
+2.26%
$ 168.68 million $ 45.7 million