HIFRIENDS 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 | $0.000924 | $0.000976 | $0.00088 | $0.000928 | $113,429.71 |
| 2024-04-20 | $0.000832 | $0.000947 | $0.000791 | $0.000924 | $109,905.85 |
| 2024-04-19 | $0.000916 | $0.000924 | $0.000817 | $0.000832 | $73,383.36 |
| 2024-04-18 | $0.000855 | $0.00099 | $0.000811 | $0.000912 | $124,067.16 |
| 2024-04-17 | $0.000924 | $0.001054 | $0.000805 | $0.000854 | $157,527.87 |
| 2024-04-16 | $0.000791 | $0.001042 | $0.000684 | $0.000906 | $147,797.61 |
| 2024-04-15 | $0.00071 | $0.000797 | $0.000671 | $0.000791 | $106,482.71 |
| 2024-04-14 | $0.000674 | $0.000771 | $0.000651 | $0.000711 | $98,411.77 |
| 2024-04-13 | $0.00075 | $0.000923 | $0.000654 | $0.000676 | $87,483.71 |
| 2024-04-12 | $0.000853 | $0.000893 | $0.000726 | $0.000745 | $91,511.19 |
| 2024-04-11 | $0.00091 | $0.000968 | $0.000808 | $0.000853 | $97,827.18 |
| 2024-04-10 | $0.000889 | $0.000927 | $0.00084 | $0.00091 | $104,584.37 |
| 2024-04-09 | $0.00106 | $0.001062 | $0.00086 | $0.000887 | $104,236.20 |
| 2024-04-08 | $0.00112 | $0.001125 | $0.001036 | $0.001057 | $95,895.23 |
| 2024-04-07 | $0.001085 | $0.001126 | $0.001044 | $0.00112 | $109,478.11 |
| 2024-04-06 | $0.001274 | $0.001357 | $0.001011 | $0.001086 | $141,938.96 |
| 2024-04-05 | $0.001208 | $0.00133 | $0.000994 | $0.001261 | $153,832.41 |
| 2024-04-04 | $0.001152 | $0.001324 | $0.00113 | $0.001208 | $107,899.12 |
| 2024-04-03 | $0.00144 | $0.001571 | $0.001082 | $0.001154 | $209,713.48 |
| 2024-04-02 | $0.001243 | $0.001644 | $0.001196 | $0.001453 | $285,021.93 |
| 2024-04-01 | $0.001247 | $0.002033 | $0.00117 | $0.001229 | $411,783.30 |
| 2024-03-31 | $0.001167 | $0.001398 | $0.001006 | $0.001247 | $146,216.00 |
| 2024-03-30 | $0.001177 | $0.001279 | $0.000953 | $0.001162 | $177,032.45 |
| 2024-03-29 | $0.00142 | $0.001716 | $0.001164 | $0.001177 | $456,851.09 |
| 2024-03-28 | $0.00075 | $0.001649 | $0.000739 | $0.001418 | $497,095.06 |
| 2024-03-27 | $0.000775 | $0.000777 | $0.000689 | $0.00075 | $103,562.94 |
| 2024-03-26 | $0.000839 | $0.000858 | $0.000747 | $0.000776 | $97,274.89 |
| 2024-03-25 | $0.000891 | $0.00091 | $0.000827 | $0.000848 | $24,243.32 |
| 2024-03-24 | $0.000964 | $0.000964 | $0.000843 | $0.000908 | $37,738.94 |
| 2024-03-23 | $0.000932 | $0.001069 | $0.000785 | $0.000969 | $131,617.82 |