Hifi Finance(HIFI)Hoje
$0.0656
1 anos atrás
$0.413209
2 anos atrás
$0.518719
Hifi Finance Histórico de preços
(HIFI)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.089713 | $0.1168 | $0.064 | $0.065610 | $29.200M |
2025-09-02 | $0.090242 | $0.0924 | $0.0865 | $0.0897 | $237.395K |
2025-09-01 | $0.094018 | $0.0972 | $0.0882 | $0.090190 | $4.657M |
2025-08-31 | $0.097816 | $0.0972 | $0.0928 | $0.094004 | $4.472M |
2025-08-30 | $0.089808 | $0.0988 | $0.0884 | $0.097710 | $5.632M |
2025-08-29 | $0.091876 | $0.0942 | $0.0886 | $0.089498 | $5.814M |
2025-08-28 | $0.090589 | $0.0931 | $0.0886 | $0.091924 | $4.956M |
2025-08-27 | $0.092314 | $0.0938 | $0.0893 | $0.090771 | $6.118M |
2025-08-26 | $0.091815 | $0.0938 | $0.0865 | $0.092441 | $9.527M |
2025-08-25 | $0.095089 | $0.097 | $0.0906 | $0.0933 | $193.264K |
2025-08-24 | $0.096496 | $0.0972 | $0.0937 | $0.095108 | $4.116M |
2025-08-23 | $0.095718 | $0.0982 | $0.0942 | $0.096320 | $7.742M |
2025-08-22 | $0.093121 | $0.0972 | $0.0902 | $0.095870 | $8.881M |
2025-08-21 | $0.093290 | $0.0964 | $0.0922 | $0.092880 | $5.802M |
2025-08-20 | $0.090681 | $0.1 | $0.0903 | $0.093264 | $16.004M |
2025-08-19 | $0.090081 | $0.0958 | $0.0888 | $0.090893 | $9.492M |
2025-08-18 | $0.093503 | $0.0967 | $0.0887 | $0.090554 | $15.206M |
2025-08-17 | $0.093208 | $0.0946 | $0.0898 | $0.093411 | $7.604M |
2025-08-16 | $0.089456 | $0.0944 | $0.0895 | $0.093134 | $8.935M |
2025-08-15 | $0.089201 | $0.0971 | $0.0874 | $0.089501 | $17.140M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
Hifi Finance(HIFI)
