Identifier on Bittrex: HIVE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-29 |
0.9225 USD |
10,211.2404 HIVE |
0.9253 USD |
0.8563 USD |
0.9722 USD |
0.9722 USD |
| 2022-01-28 |
0.8808 USD |
6,709.3668 HIVE |
0.8796 USD |
0.8665 USD |
0.9189 USD |
0.9189 USD |
| 2022-01-27 |
0.8707 USD |
5,875.4450 HIVE |
0.8728 USD |
0.8290 USD |
0.8932 USD |
0.8860 USD |
| 2022-01-26 |
0.9121 USD |
10,935.1303 HIVE |
0.8413 USD |
0.8303 USD |
0.9611 USD |
0.9141 USD |
| 2022-01-25 |
0.8193 USD |
4,649.4699 HIVE |
0.8121 USD |
0.7950 USD |
0.8437 USD |
0.8295 USD |
| 2022-01-24 |
0.7918 USD |
4,019.7126 HIVE |
0.8574 USD |
0.7162 USD |
0.8679 USD |
0.8424 USD |
| 2022-01-23 |
0.8253 USD |
3,720.1131 HIVE |
0.8042 USD |
0.7902 USD |
0.8500 USD |
0.8085 USD |
| 2022-01-22 |
0.7974 USD |
22,032.9015 HIVE |
0.8950 USD |
0.7344 USD |
0.8950 USD |
0.7990 USD |
| 2022-01-21 |
0.9760 USD |
25,375.2655 HIVE |
1.0632 USD |
0.8560 USD |
1.1768 USD |
0.8639 USD |
| 2022-01-20 |
1.1530 USD |
2,148.6872 HIVE |
1.1430 USD |
1.1430 USD |
1.1649 USD |
1.1482 USD |
| 2022-01-19 |
1.1363 USD |
8,100.8868 HIVE |
1.2296 USD |
1.0686 USD |
1.2296 USD |
1.1616 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 |