Identifier on Binance: HIVEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-28 |
1.1525 USDT |
2,147,514.0000 HIVE |
1.1454 USDT |
1.1237 USDT |
1.1497 USDT |
1.1591 USDT |
| 2022-03-27 |
1.0865 USDT |
3,693,920.0000 HIVE |
1.0533 USDT |
1.0289 USDT |
1.0515 USDT |
1.1383 USDT |
| 2022-03-26 |
1.0124 USDT |
1,364,940.0000 HIVE |
1.0028 USDT |
0.9878 USDT |
0.9943 USDT |
1.0386 USDT |
| 2022-03-25 |
1.0072 USDT |
1,932,220.0000 HIVE |
1.0248 USDT |
0.9861 USDT |
0.9958 USDT |
1.0006 USDT |
| 2022-03-24 |
0.9874 USDT |
4,629,980.0000 HIVE |
0.9443 USDT |
0.9396 USDT |
0.9618 USDT |
1.0177 USDT |
| 2022-03-23 |
0.9239 USDT |
1,494,287.0000 HIVE |
0.9214 USDT |
0.9039 USDT |
0.9130 USDT |
0.9376 USDT |
| 2022-03-22 |
0.9267 USDT |
2,062,088.0000 HIVE |
0.9140 USDT |
0.9115 USDT |
0.9215 USDT |
0.9218 USDT |
| 2022-03-21 |
0.9181 USDT |
3,837,027.0000 HIVE |
0.9070 USDT |
0.8810 USDT |
0.8917 USDT |
0.9144 USDT |
| 2022-03-20 |
0.9103 USDT |
1,272,019.0000 HIVE |
0.9327 USDT |
0.8979 USDT |
0.9045 USDT |
0.9078 USDT |
| 2022-03-19 |
0.9320 USDT |
2,537,951.0000 HIVE |
0.9190 USDT |
0.9028 USDT |
0.9079 USDT |
0.9328 USDT |
| 2022-03-18 |
0.8978 USDT |
1,506,542.0000 HIVE |
0.9164 USDT |
0.8696 USDT |
0.8804 USDT |
0.9185 USDT |
| 2022-03-17 |
0.9096 USDT |
2,997,878.0000 HIVE |
0.8756 USDT |
0.8748 USDT |
0.9045 USDT |
0.9173 USDT |
| 2022-03-16 |
0.8577 USDT |
3,725,081.0000 HIVE |
0.8346 USDT |
0.8255 USDT |
0.8389 USDT |
0.8716 USDT |
| 2022-03-15 |
0.8231 USDT |
1,472,406.0000 HIVE |
0.8417 USDT |
0.8024 USDT |
0.8104 USDT |
0.8359 USDT |
| 2022-03-14 |
0.8295 USDT |
2,381,255.0000 HIVE |
0.8273 USDT |
0.8112 USDT |
0.8175 USDT |
0.8435 USDT |
| 2022-03-13 |
0.8574 USDT |
1,855,612.0000 HIVE |
0.8678 USDT |
0.8182 USDT |
0.8321 USDT |
0.8242 USDT |
| 2022-03-12 |
0.8690 USDT |
1,210,470.0000 HIVE |
0.8661 USDT |
0.8600 USDT |
0.8669 USDT |
0.8710 USDT |
| 2022-03-11 |
0.8877 USDT |
2,598,580.0000 HIVE |
0.9292 USDT |
0.8607 USDT |
0.8737 USDT |
0.8743 USDT |
| 2022-03-10 |
0.9595 USDT |
10,371,472.0000 HIVE |
0.9132 USDT |
0.9051 USDT |
0.9197 USDT |
0.9274 USDT |
| 2022-03-09 |
0.8929 USDT |
1,773,796.0000 HIVE |
0.8607 USDT |
0.8525 USDT |
0.8648 USDT |
0.9085 USDT |
| 2022-03-08 |
0.8539 USDT |
2,593,402.0000 HIVE |
0.8397 USDT |
0.8294 USDT |
0.8469 USDT |
0.8574 USDT |
| 2022-03-07 |
0.8476 USDT |
2,204,328.0000 HIVE |
0.8715 USDT |
0.8200 USDT |
0.8337 USDT |
0.8430 USDT |
| 2022-03-06 |
0.8861 USDT |
1,468,089.0000 HIVE |
0.9157 USDT |
0.8604 USDT |
0.8722 USDT |
0.8768 USDT |
| 2022-03-05 |
0.9105 USDT |
1,520,139.0000 HIVE |
0.9047 USDT |
0.8846 USDT |
0.8965 USDT |
0.9150 USDT |
| 2022-03-04 |
0.9289 USDT |
2,272,305.0000 HIVE |
0.9797 USDT |
0.8900 USDT |
0.9037 USDT |
0.9076 USDT |
| 2022-03-03 |
0.9851 USDT |
1,728,078.0000 HIVE |
0.9969 USDT |
0.9508 USDT |
0.9686 USDT |
0.9715 USDT |
| 2022-03-02 |
0.9941 USDT |
2,120,059.0000 HIVE |
1.0352 USDT |
0.9689 USDT |
0.9862 USDT |
1.0005 USDT |
| 2022-03-01 |
1.0327 USDT |
4,203,119.0000 HIVE |
0.9803 USDT |
0.9778 USDT |
1.0094 USDT |
1.0224 USDT |
| 2022-02-28 |
0.9157 USDT |
2,071,531.0000 HIVE |
0.8850 USDT |
0.8665 USDT |
0.8821 USDT |
0.9796 USDT |
| 2022-02-27 |
0.9147 USDT |
1,751,184.0000 HIVE |
0.9510 USDT |
0.8729 USDT |
0.8924 USDT |
0.8852 USDT |
| 2022-02-26 |
0.9493 USDT |
2,114,750.0000 HIVE |
0.9008 USDT |
0.8952 USDT |
0.9355 USDT |
0.9409 USDT |
| 2022-02-25 |
0.8554 USDT |
2,858,671.0000 HIVE |
0.8151 USDT |
0.8045 USDT |
0.8371 USDT |
0.8864 USDT |
| 2022-02-24 |
0.7569 USDT |
3,848,131.0000 HIVE |
0.8188 USDT |
0.7046 USDT |
0.7343 USDT |
0.8149 USDT |
| 2022-02-23 |
0.8451 USDT |
1,861,114.0000 HIVE |
0.8465 USDT |
0.8122 USDT |
0.8274 USDT |
0.8206 USDT |
| 2022-02-22 |
0.8028 USDT |
2,677,715.0000 HIVE |
0.8151 USDT |
0.7600 USDT |
0.7776 USDT |
0.8361 USDT |
| 2022-02-21 |
0.8952 USDT |
4,036,341.0000 HIVE |
0.9162 USDT |
0.8117 USDT |
0.8384 USDT |
0.8145 USDT |
| 2022-02-20 |
0.9617 USDT |
4,509,208.0000 HIVE |
0.9659 USDT |
0.9009 USDT |
0.9140 USDT |
0.9203 USDT |
| 2022-02-19 |
0.9667 USDT |
1,245,454.0000 HIVE |
0.9972 USDT |
0.9358 USDT |
0.9525 USDT |
0.9641 USDT |
| 2022-02-18 |
1.0138 USDT |
1,447,541.0000 HIVE |
1.0136 USDT |
0.9773 USDT |
0.9959 USDT |
1.0015 USDT |
| 2022-02-17 |
1.0591 USDT |
1,100,003.0000 HIVE |
1.1141 USDT |
1.0044 USDT |
1.0234 USDT |
1.0186 USDT |
| 2022-02-16 |
1.1048 USDT |
779,851.0000 HIVE |
1.1320 USDT |
1.0724 USDT |
1.0876 USDT |
1.1188 USDT |
| 2022-02-15 |
1.0814 USDT |
1,099,462.0000 HIVE |
1.0461 USDT |
1.0347 USDT |
1.0466 USDT |
1.1110 USDT |
| 2022-02-14 |
1.0375 USDT |
949,263.0000 HIVE |
1.0719 USDT |
1.0172 USDT |
1.0300 USDT |
1.0485 USDT |
| 2022-02-13 |
1.0558 USDT |
901,758.0000 HIVE |
1.0509 USDT |
1.0220 USDT |
1.0385 USDT |
1.0678 USDT |
| 2022-02-12 |
1.0514 USDT |
930,968.0000 HIVE |
1.0761 USDT |
1.0206 USDT |
1.0332 USDT |
1.0504 USDT |
| 2022-02-11 |
1.0931 USDT |
1,682,902.0000 HIVE |
1.1106 USDT |
1.0303 USDT |
1.0744 USDT |
1.0663 USDT |
| 2022-02-10 |
1.1414 USDT |
1,925,688.0000 HIVE |
1.1724 USDT |
1.0866 USDT |
1.1297 USDT |
1.1225 USDT |
| 2022-02-09 |
1.1586 USDT |
1,458,292.0000 HIVE |
1.1778 USDT |
1.1261 USDT |
1.1440 USDT |
1.1712 USDT |
| 2022-02-08 |
1.1631 USDT |
2,096,885.0000 HIVE |
1.2299 USDT |
1.1177 USDT |
1.1398 USDT |
1.1797 USDT |
| 2022-02-07 |
1.2159 USDT |
2,428,469.0000 HIVE |
1.2183 USDT |
1.1591 USDT |
1.1939 USDT |
1.2363 USDT |