HIFIDENZA Historical USD Price
Daily close · Apr 19, 2023 → Apr 21, 2024Daily price history
Mar 23, 2024 → Apr 21, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-21 | $0.0925 | $0.0925 | $0.082 | $0.0827 | $11,597.67 |
| 2024-04-20 | $0.0916 | $0.0948 | $0.0703 | $0.0931 | $33,927.57 |
| 2024-04-19 | $0.0932 | $0.094 | $0.0911 | $0.0916 | $9,704.30 |
| 2024-04-18 | $0.1014 | $0.1022 | $0.0923 | $0.0931 | $11,286.04 |
| 2024-04-17 | $0.1002 | $0.1186 | $0.1002 | $0.1021 | $22,042.66 |
| 2024-04-16 | $0.0884 | $0.1008 | $0.0884 | $0.0976 | $22,550.88 |
| 2024-04-15 | $0.0881 | $0.0953 | $0.0844 | $0.0888 | $20,331.89 |
| 2024-04-14 | $0.0909 | $0.1009 | $0.0838 | $0.0882 | $18,868.98 |
| 2024-04-13 | $0.1055 | $0.1412 | $0.088 | $0.0909 | $46,829.55 |
| 2024-04-12 | $0.1073 | $0.1202 | $0.0978 | $0.1056 | $22,637.15 |
| 2024-04-11 | $0.1027 | $0.1094 | $0.102 | $0.1073 | $12,706.51 |
| 2024-04-10 | $0.1137 | $0.1148 | $0.1002 | $0.1025 | $12,065.28 |
| 2024-04-09 | $0.1144 | $0.1154 | $0.1107 | $0.1141 | $9,230.61 |
| 2024-04-08 | $0.1206 | $0.1241 | $0.1141 | $0.1144 | $11,935.37 |
| 2024-04-07 | $0.1144 | $0.138 | $0.1139 | $0.1208 | $36,590.94 |
| 2024-04-06 | $0.1097 | $0.1202 | $0.104 | $0.1146 | $14,859.42 |
| 2024-04-05 | $0.1079 | $0.1112 | $0.1056 | $0.1096 | $10,439.69 |
| 2024-04-04 | $0.1108 | $0.1109 | $0.1012 | $0.108 | $13,445.56 |
| 2024-04-03 | $0.1116 | $0.1121 | $0.1085 | $0.1108 | $10,927.13 |
| 2024-04-02 | $0.1182 | $0.1194 | $0.1118 | $0.1118 | $11,766.52 |
| 2024-04-01 | $0.1225 | $0.1227 | $0.1177 | $0.1182 | $11,304.87 |
| 2024-03-31 | $0.13 | $0.1334 | $0.1178 | $0.1234 | $15,952.78 |
| 2024-03-30 | $0.127 | $0.1319 | $0.1218 | $0.1306 | $20,577.26 |
| 2024-03-29 | $0.1271 | $0.1304 | $0.1266 | $0.1271 | $21,011.26 |
| 2024-03-28 | $0.1169 | $0.1282 | $0.1148 | $0.1271 | $18,386.91 |
| 2024-03-27 | $0.124 | $0.1249 | $0.1164 | $0.1189 | $16,515.61 |
| 2024-03-26 | $0.1335 | $0.1338 | $0.1232 | $0.124 | $14,906.98 |
| 2024-03-25 | $0.1288 | $0.1347 | $0.1283 | $0.1334 | $13,869.54 |
| 2024-03-24 | $0.1202 | $0.1291 | $0.1195 | $0.1285 | $13,142.43 |
| 2024-03-23 | $0.1209 | $0.1218 | $0.1196 | $0.1203 | $8,852.96 |