Identifier on Bittrex: HIVE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-20 |
0.9101 USD |
1,021.9921 HIVE |
0.9221 USD |
0.8918 USD |
0.9221 USD |
0.8918 USD |
| 2022-03-19 |
0.8941 USD |
5,447.8502 HIVE |
0.9130 USD |
0.8918 USD |
0.9361 USD |
0.9361 USD |
| 2022-03-18 |
0.8871 USD |
2,932.8781 HIVE |
0.9090 USD |
0.8536 USD |
0.9237 USD |
0.9237 USD |
| 2022-03-17 |
0.8981 USD |
5,479.9854 HIVE |
0.8756 USD |
0.8756 USD |
0.9345 USD |
0.9210 USD |
| 2022-03-16 |
0.8483 USD |
3,017.1836 HIVE |
0.8395 USD |
0.8342 USD |
0.8698 USD |
0.8698 USD |
| 2022-03-15 |
0.8137 USD |
4,982.9183 HIVE |
0.8231 USD |
0.8090 USD |
0.8356 USD |
0.8356 USD |
| 2022-03-14 |
0.8305 USD |
7,716.1099 HIVE |
0.8195 USD |
0.8163 USD |
0.8550 USD |
0.8190 USD |
| 2022-03-13 |
0.8496 USD |
2,121.9502 HIVE |
0.8850 USD |
0.8231 USD |
0.8930 USD |
0.8231 USD |
| 2022-03-12 |
0.8791 USD |
614.7949 HIVE |
0.8790 USD |
0.8730 USD |
0.8850 USD |
0.8850 USD |
| 2022-03-11 |
0.9083 USD |
436.3963 HIVE |
0.9400 USD |
0.8970 USD |
0.9400 USD |
0.8980 USD |
| 2022-03-10 |
0.9952 USD |
4,967.0084 HIVE |
0.9200 USD |
0.9183 USD |
1.0208 USD |
0.9183 USD |
| 2022-03-09 |
0.8725 USD |
1,561.0057 HIVE |
0.8723 USD |
0.8703 USD |
0.9518 USD |
0.8703 USD |
| 2022-03-08 |
0.8573 USD |
482.0478 HIVE |
0.8530 USD |
0.8520 USD |
0.9245 USD |
0.9245 USD |
| 2022-03-07 |
0.8292 USD |
1,758.1045 HIVE |
0.8170 USD |
0.8170 USD |
0.8710 USD |
0.8440 USD |
| 2022-03-06 |
0.8449 USD |
8,578.6480 HIVE |
0.9120 USD |
0.7940 USD |
0.9120 USD |
0.8910 USD |
| 2022-03-05 |
0.9041 USD |
3,884.7710 HIVE |
0.8950 USD |
0.8843 USD |
0.9240 USD |
0.8968 USD |
| 2022-03-04 |
0.9497 USD |
2,921.1115 HIVE |
0.9810 USD |
0.9200 USD |
0.9865 USD |
0.9200 USD |
| 2022-03-03 |
0.9780 USD |
7,590.5369 HIVE |
1.0007 USD |
0.9200 USD |
1.0400 USD |
0.9582 USD |
| 2022-03-02 |
0.9843 USD |
1,584.7883 HIVE |
0.9941 USD |
0.9720 USD |
1.0007 USD |
0.9837 USD |
| 2022-03-01 |
0.9954 USD |
10,226.6512 HIVE |
0.9650 USD |
0.9335 USD |
1.0977 USD |
1.0079 USD |
| 2022-02-28 |
0.9206 USD |
1,342.2535 HIVE |
0.8794 USD |
0.8732 USD |
0.9650 USD |
0.9650 USD |
| 2022-02-27 |
0.9244 USD |
2,594.9828 HIVE |
0.9518 USD |
0.8857 USD |
0.9656 USD |
0.8857 USD |
| 2022-02-26 |
0.9613 USD |
6,303.4878 HIVE |
0.9039 USD |
0.9039 USD |
0.9882 USD |
0.9246 USD |
| 2022-02-25 |
0.8451 USD |
2,247.7024 HIVE |
0.8130 USD |
0.8129 USD |
0.8925 USD |
0.8485 USD |
| 2022-02-24 |
0.8176 USD |
3,018.2509 HIVE |
0.8546 USD |
0.7900 USD |
0.8674 USD |
0.8129 USD |
| 2022-02-23 |
0.8307 USD |
5,757.2387 HIVE |
0.8279 USD |
0.7669 USD |
0.8736 USD |
0.8425 USD |
| 2022-02-22 |
0.7994 USD |
4,857.2813 HIVE |
0.8135 USD |
0.7571 USD |
0.8207 USD |
0.8189 USD |
| 2022-02-21 |
0.8460 USD |
4,620.5559 HIVE |
0.9099 USD |
0.8355 USD |
0.9108 USD |
0.8355 USD |
| 2022-02-20 |
0.9662 USD |
2,097.4765 HIVE |
0.9988 USD |
0.9049 USD |
1.0059 USD |
0.9049 USD |
| 2022-02-19 |
0.9748 USD |
831.2962 HIVE |
1.0060 USD |
0.9441 USD |
1.0090 USD |
0.9441 USD |
| 2022-02-18 |
1.0122 USD |
5,298.7335 HIVE |
1.0100 USD |
0.9565 USD |
1.1064 USD |
0.9800 USD |
| 2022-02-17 |
1.0907 USD |
6,741.5617 HIVE |
1.1011 USD |
1.0100 USD |
1.1612 USD |
1.0520 USD |
| 2022-02-16 |
1.1123 USD |
4,179.5808 HIVE |
1.1171 USD |
1.0899 USD |
1.1556 USD |
1.1168 USD |
| 2022-02-15 |
1.0717 USD |
2,094.4184 HIVE |
1.0350 USD |
1.0350 USD |
1.1117 USD |
1.0588 USD |
| 2022-02-14 |
1.0333 USD |
468.4757 HIVE |
1.0435 USD |
1.0285 USD |
1.0435 USD |
1.0285 USD |
| 2022-02-13 |
1.0523 USD |
2,150.7055 HIVE |
1.0507 USD |
1.0236 USD |
1.0696 USD |
1.0696 USD |
| 2022-02-12 |
1.0471 USD |
2,707.3291 HIVE |
1.0748 USD |
1.0186 USD |
1.0800 USD |
1.0590 USD |
| 2022-02-11 |
1.0745 USD |
4,923.8717 HIVE |
1.1112 USD |
1.0155 USD |
1.1334 USD |
1.0905 USD |
| 2022-02-10 |
1.1466 USD |
5,913.5293 HIVE |
1.1463 USD |
1.1059 USD |
1.2035 USD |
1.1166 USD |
| 2022-02-09 |
1.1801 USD |
3,264.2340 HIVE |
1.1652 USD |
1.1158 USD |
1.2650 USD |
1.2095 USD |
| 2022-02-08 |
1.1475 USD |
8,099.8866 HIVE |
1.2190 USD |
1.1177 USD |
1.2190 USD |
1.1499 USD |
| 2022-02-07 |
1.2203 USD |
8,989.4867 HIVE |
1.2440 USD |
1.1650 USD |
1.2450 USD |
1.2280 USD |
| 2022-02-06 |
1.2138 USD |
3,564.0213 HIVE |
1.1860 USD |
1.1123 USD |
1.2797 USD |
1.1595 USD |
| 2022-02-05 |
1.1571 USD |
2,227.6684 HIVE |
1.1124 USD |
1.1124 USD |
1.1790 USD |
1.1545 USD |
| 2022-02-04 |
1.0089 USD |
4,085.6462 HIVE |
1.0100 USD |
0.9363 USD |
1.0500 USD |
1.0455 USD |
| 2022-02-03 |
1.0917 USD |
46,502.8989 HIVE |
0.9530 USD |
0.9363 USD |
1.2572 USD |
1.0071 USD |
| 2022-02-02 |
1.0132 USD |
14,555.3624 HIVE |
0.9324 USD |
0.9286 USD |
1.0923 USD |
0.9726 USD |
| 2022-02-01 |
0.9439 USD |
1,523.0670 HIVE |
0.9431 USD |
0.9358 USD |
0.9610 USD |
0.9358 USD |
| 2022-01-31 |
0.9097 USD |
6,101.0300 HIVE |
0.9355 USD |
0.8793 USD |
0.9848 USD |
0.9390 USD |
| 2022-01-30 |
0.9401 USD |
1,278.7628 HIVE |
0.9550 USD |
0.9005 USD |
0.9550 USD |
0.9283 USD |