Crypto exchange Bittrex

Market Hive (HIVE) / USD

Identifier on Bittrex: HIVE-USD
123...1213
Date Price Volume Open Low High Close
2022-01-19 1.1606 USD 4,296.4868 HIVE 1.2296 USD 1.1210 USD 1.2296 USD 1.1470 USD
2022-01-18 1.2378 USD 5,623.9231 HIVE 1.2619 USD 1.1780 USD 1.2640 USD 1.2160 USD
2022-01-17 1.2721 USD 12,347.2567 HIVE 1.3129 USD 1.1839 USD 1.3220 USD 1.2670 USD
2022-01-16 1.3111 USD 1,886.6329 HIVE 1.3240 USD 1.2930 USD 1.3418 USD 1.2930 USD
2022-01-15 1.3179 USD 4,974.7887 HIVE 1.3300 USD 1.2930 USD 1.3480 USD 1.3230 USD
2022-01-14 1.2708 USD 912.5008 HIVE 1.2710 USD 1.2407 USD 1.3100 USD 1.3100 USD
2022-01-13 1.3222 USD 1,986.0157 HIVE 1.3460 USD 1.2882 USD 1.3460 USD 1.2882 USD
2022-01-12 1.3057 USD 3,767.4002 HIVE 1.2810 USD 1.2660 USD 1.3400 USD 1.3370 USD
2022-01-11 1.2269 USD 6,865.0276 HIVE 1.2200 USD 1.1942 USD 1.2818 USD 1.2818 USD
2022-01-10 1.2599 USD 20,128.4519 HIVE 1.3150 USD 1.1800 USD 1.3493 USD 1.2503 USD
2022-01-09 1.2912 USD 2,061.1448 HIVE 1.3402 USD 1.2501 USD 1.3533 USD 1.3000 USD
2022-01-08 1.2840 USD 12,892.0721 HIVE 1.3842 USD 1.2500 USD 1.3842 USD 1.2920 USD
2022-01-07 1.3849 USD 4,883.7116 HIVE 1.4341 USD 1.3490 USD 1.4380 USD 1.4157 USD
2022-01-06 1.4672 USD 4,187.8226 HIVE 1.5286 USD 1.3840 USD 1.5598 USD 1.4700 USD
2022-01-05 1.6485 USD 5,617.9754 HIVE 1.5979 USD 1.5979 USD 1.6999 USD 1.6394 USD
2022-01-04 1.5788 USD 7,055.2856 HIVE 1.6439 USD 1.4641 USD 1.6639 USD 1.5682 USD
2022-01-03 1.6720 USD 2,439.6199 HIVE 1.6796 USD 1.5809 USD 1.7325 USD 1.5809 USD
2022-01-02 1.6358 USD 2,873.7566 HIVE 1.5238 USD 1.5183 USD 1.7466 USD 1.6394 USD
2022-01-01 1.4972 USD 2,432.5962 HIVE 1.4948 USD 1.4850 USD 1.5189 USD 1.4991 USD
2021-12-31 1.5499 USD 6,636.3600 HIVE 1.4940 USD 1.4606 USD 1.6984 USD 1.4606 USD
2021-12-30 1.4894 USD 4,748.5298 HIVE 1.4609 USD 1.4460 USD 1.5535 USD 1.4826 USD
2021-12-29 1.5136 USD 4,156.0140 HIVE 1.5960 USD 1.4508 USD 1.6160 USD 1.5393 USD
2021-12-28 1.7042 USD 5,930.2513 HIVE 1.8390 USD 1.5500 USD 1.8390 USD 1.6340 USD
2021-12-27 1.8402 USD 4,128.7049 HIVE 1.7726 USD 1.7726 USD 1.8935 USD 1.8480 USD
2021-12-26 1.7466 USD 8,605.3879 HIVE 1.6572 USD 1.6572 USD 1.7966 USD 1.7680 USD
2021-12-25 1.6383 USD 7,444.2278 HIVE 1.6045 USD 1.5301 USD 1.6639 USD 1.6639 USD
2021-12-24 1.6241 USD 13,635.0211 HIVE 1.6706 USD 1.6002 USD 1.7000 USD 1.6372 USD
2021-12-23 1.5096 USD 1,806.2584 HIVE 1.4972 USD 1.4500 USD 1.5703 USD 1.5703 USD
2021-12-22 1.4861 USD 6,611.3948 HIVE 1.4823 USD 1.4535 USD 1.5393 USD 1.4878 USD
2021-12-21 1.4644 USD 3,866.7822 HIVE 1.4030 USD 1.3973 USD 1.4823 USD 1.4823 USD
2021-12-20 1.4023 USD 4,446.8048 HIVE 1.4480 USD 1.3000 USD 1.4823 USD 1.3631 USD
2021-12-19 1.4624 USD 1,092.4678 HIVE 1.4709 USD 1.4490 USD 1.4823 USD 1.4550 USD
2021-12-18 1.4592 USD 257.3285 HIVE 1.4463 USD 1.4258 USD 1.4749 USD 1.4749 USD
2021-12-17 1.4271 USD 1,231.0401 HIVE 1.4251 USD 1.4033 USD 1.4463 USD 1.4381 USD
2021-12-16 1.4765 USD 1,735.8995 HIVE 1.4578 USD 1.4430 USD 1.4995 USD 1.4570 USD
2021-12-15 1.3185 USD 3,016.9148 HIVE 1.3626 USD 1.2710 USD 1.4041 USD 1.4041 USD
2021-12-14 1.3473 USD 11,719.2618 HIVE 1.4111 USD 1.3196 USD 1.4321 USD 1.3250 USD
2021-12-13 1.5458 USD 2,076.2044 HIVE 1.6121 USD 1.3973 USD 1.6230 USD 1.4200 USD
2021-12-12 1.5628 USD 1,475.9990 HIVE 1.5806 USD 1.5120 USD 1.5963 USD 1.5806 USD
2021-12-11 1.5448 USD 3,800.8164 HIVE 1.4825 USD 1.4825 USD 1.6049 USD 1.5600 USD
2021-12-10 1.5472 USD 7,982.1336 HIVE 1.5885 USD 1.4535 USD 1.6130 USD 1.5345 USD
2021-12-09 1.8118 USD 20,152.8575 HIVE 1.7500 USD 1.5803 USD 1.9800 USD 1.5805 USD
2021-12-08 1.6550 USD 10,430.9300 HIVE 1.7130 USD 1.5670 USD 1.7140 USD 1.7140 USD
2021-12-07 1.7622 USD 24,591.9645 HIVE 1.6854 USD 1.6789 USD 1.8285 USD 1.7910 USD
2021-12-06 1.5513 USD 21,940.3056 HIVE 1.7260 USD 1.4192 USD 1.7346 USD 1.6360 USD
2021-12-05 1.8081 USD 14,623.4309 HIVE 1.9752 USD 1.5630 USD 1.9995 USD 1.6360 USD
2021-12-04 1.8377 USD 86,776.2526 HIVE 2.0054 USD 1.4192 USD 2.2000 USD 2.0120 USD
2021-12-03 2.0624 USD 14,620.3268 HIVE 2.1792 USD 1.9013 USD 2.2020 USD 1.9500 USD
2021-12-02 2.3102 USD 17,786.8622 HIVE 2.4521 USD 2.1500 USD 2.6000 USD 2.3129 USD
2021-12-01 2.4964 USD 10,056.6543 HIVE 2.6047 USD 2.4002 USD 2.6440 USD 2.4090 USD
123...1213