Identifier on Bittrex: HIVE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-09 |
0.6550 USD |
8,108.3042 HIVE |
0.7138 USD |
0.6000 USD |
0.7138 USD |
0.6100 USD |
| 2022-05-08 |
0.7007 USD |
2,044.3863 HIVE |
0.7376 USD |
0.6920 USD |
0.7376 USD |
0.7190 USD |
| 2022-05-07 |
0.7596 USD |
2,771.4302 HIVE |
0.7698 USD |
0.7387 USD |
0.7842 USD |
0.7387 USD |
| 2022-05-06 |
0.7624 USD |
883.1258 HIVE |
0.7640 USD |
0.7500 USD |
0.7698 USD |
0.7698 USD |
| 2022-05-05 |
0.8504 USD |
16,852.8824 HIVE |
0.8364 USD |
0.7710 USD |
0.9944 USD |
0.8076 USD |
| 2022-05-04 |
0.7770 USD |
985.2519 HIVE |
0.7730 USD |
0.7730 USD |
0.7800 USD |
0.7800 USD |
| 2022-05-03 |
0.7981 USD |
1,821.5565 HIVE |
0.7751 USD |
0.7710 USD |
0.8006 USD |
0.7930 USD |
| 2022-05-02 |
0.7770 USD |
8,541.3544 HIVE |
0.8120 USD |
0.7712 USD |
0.8120 USD |
0.7930 USD |
| 2022-05-01 |
0.7831 USD |
31,993.1005 HIVE |
0.7860 USD |
0.7557 USD |
0.8063 USD |
0.7780 USD |
| 2022-04-30 |
0.8542 USD |
1,336.0242 HIVE |
0.8406 USD |
0.8360 USD |
0.8702 USD |
0.8406 USD |
| 2022-04-29 |
0.8553 USD |
7,758.4179 HIVE |
0.8910 USD |
0.8401 USD |
0.8940 USD |
0.8490 USD |
| 2022-04-28 |
0.9109 USD |
14,488.4249 HIVE |
0.8903 USD |
0.8702 USD |
1.0179 USD |
0.8973 USD |
| 2022-04-27 |
0.8517 USD |
1,877.5141 HIVE |
0.8390 USD |
0.8200 USD |
0.8833 USD |
0.8798 USD |
| 2022-04-26 |
0.8503 USD |
8,383.3932 HIVE |
0.8876 USD |
0.8390 USD |
0.8950 USD |
0.8390 USD |
| 2022-04-25 |
0.8753 USD |
7,267.6536 HIVE |
0.9120 USD |
0.8400 USD |
0.9120 USD |
0.8903 USD |
| 2022-04-24 |
0.9287 USD |
13,355.2401 HIVE |
0.9490 USD |
0.9088 USD |
0.9570 USD |
0.9260 USD |
| 2022-04-23 |
0.9337 USD |
611.1798 HIVE |
0.9260 USD |
0.9130 USD |
0.9445 USD |
0.9445 USD |
| 2022-04-22 |
0.9297 USD |
22,746.2018 HIVE |
0.9490 USD |
0.9020 USD |
1.0663 USD |
0.9130 USD |
| 2022-04-21 |
0.9548 USD |
6,213.0263 HIVE |
0.9188 USD |
0.9160 USD |
0.9863 USD |
0.9460 USD |
| 2022-04-20 |
0.9068 USD |
9,232.5933 HIVE |
0.9100 USD |
0.8668 USD |
0.9224 USD |
0.9016 USD |
| 2022-04-19 |
0.9050 USD |
5,357.8999 HIVE |
0.8938 USD |
0.8890 USD |
0.9220 USD |
0.9080 USD |
| 2022-04-18 |
0.8637 USD |
3,988.9132 HIVE |
0.8875 USD |
0.8353 USD |
0.8875 USD |
0.8667 USD |
| 2022-04-17 |
0.9145 USD |
11,289.6864 HIVE |
0.9210 USD |
0.9016 USD |
0.9260 USD |
0.9030 USD |
| 2022-04-16 |
0.9192 USD |
2,886.9786 HIVE |
0.9070 USD |
0.9070 USD |
0.9310 USD |
0.9270 USD |
| 2022-04-15 |
0.9177 USD |
4,149.7421 HIVE |
0.9238 USD |
0.8990 USD |
0.9533 USD |
0.9240 USD |
| 2022-04-14 |
0.9269 USD |
2,366.7759 HIVE |
0.9425 USD |
0.9010 USD |
0.9470 USD |
0.9010 USD |
| 2022-04-13 |
0.9163 USD |
4,571.8288 HIVE |
0.9103 USD |
0.8923 USD |
0.9425 USD |
0.9425 USD |
| 2022-04-12 |
0.8469 USD |
9,241.2134 HIVE |
0.8400 USD |
0.8400 USD |
0.9077 USD |
0.8800 USD |
| 2022-04-11 |
0.8794 USD |
3,543.7468 HIVE |
0.9428 USD |
0.8500 USD |
0.9428 USD |
0.8500 USD |
| 2022-04-10 |
0.9488 USD |
59.9734 HIVE |
0.9440 USD |
0.9360 USD |
0.9520 USD |
0.9510 USD |
| 2022-04-09 |
0.9349 USD |
2,282.5787 HIVE |
0.9510 USD |
0.9200 USD |
0.9510 USD |
0.9302 USD |
| 2022-04-08 |
0.9570 USD |
985.2522 HIVE |
0.9810 USD |
0.9084 USD |
0.9810 USD |
0.9271 USD |
| 2022-04-07 |
0.9585 USD |
1,791.7834 HIVE |
0.9380 USD |
0.9190 USD |
0.9749 USD |
0.9749 USD |
| 2022-04-06 |
1.0191 USD |
3,267.4201 HIVE |
1.0820 USD |
0.9526 USD |
1.0974 USD |
0.9580 USD |
| 2022-04-05 |
1.0923 USD |
9,388.4479 HIVE |
1.1020 USD |
1.0066 USD |
1.1220 USD |
1.0705 USD |
| 2022-04-04 |
1.1392 USD |
6,717.1124 HIVE |
1.1727 USD |
1.0696 USD |
1.1727 USD |
1.0912 USD |
| 2022-04-03 |
1.1894 USD |
3,119.3791 HIVE |
1.2044 USD |
1.1740 USD |
1.2227 USD |
1.1800 USD |
| 2022-04-02 |
1.2158 USD |
5,456.0579 HIVE |
1.2170 USD |
1.1727 USD |
1.2391 USD |
1.2146 USD |
| 2022-04-01 |
1.1734 USD |
1,612.3067 HIVE |
1.1805 USD |
1.1419 USD |
1.2004 USD |
1.2004 USD |
| 2022-03-31 |
1.1721 USD |
13,403.8520 HIVE |
1.1826 USD |
1.1266 USD |
1.2150 USD |
1.1435 USD |
| 2022-03-30 |
1.1407 USD |
10,787.3198 HIVE |
1.1418 USD |
1.1191 USD |
1.1550 USD |
1.1501 USD |
| 2022-03-29 |
1.1678 USD |
18,257.5879 HIVE |
1.1570 USD |
1.1170 USD |
1.2150 USD |
1.1591 USD |
| 2022-03-28 |
1.1494 USD |
8,888.9180 HIVE |
1.1342 USD |
1.1191 USD |
1.1591 USD |
1.1432 USD |
| 2022-03-27 |
1.0745 USD |
16,731.7368 HIVE |
1.0218 USD |
1.0218 USD |
1.1062 USD |
1.0770 USD |
| 2022-03-26 |
1.0063 USD |
641.9512 HIVE |
0.9950 USD |
0.9950 USD |
1.0100 USD |
1.0100 USD |
| 2022-03-25 |
1.0213 USD |
14,261.1767 HIVE |
1.0192 USD |
0.9924 USD |
1.0260 USD |
0.9928 USD |
| 2022-03-24 |
0.9820 USD |
4,499.1198 HIVE |
0.9361 USD |
0.9361 USD |
1.0075 USD |
0.9810 USD |
| 2022-03-23 |
0.9289 USD |
2,073.8814 HIVE |
0.9160 USD |
0.9099 USD |
0.9361 USD |
0.9196 USD |
| 2022-03-22 |
0.9248 USD |
818.1660 HIVE |
0.9220 USD |
0.9170 USD |
0.9380 USD |
0.9360 USD |
| 2022-03-21 |
0.9168 USD |
3,752.0055 HIVE |
0.8918 USD |
0.8859 USD |
0.9361 USD |
0.9230 USD |