Identifier on Bittrex: HIVE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-30 |
2.7755 USD |
19,134.2600 HIVE |
2.9000 USD |
2.5711 USD |
2.9853 USD |
2.6094 USD |
| 2021-11-29 |
2.4562 USD |
42,121.9864 HIVE |
2.2633 USD |
2.1500 USD |
2.8340 USD |
2.6594 USD |
| 2021-11-28 |
2.1142 USD |
24,527.7181 HIVE |
2.2030 USD |
1.9320 USD |
2.3700 USD |
2.2082 USD |
| 2021-11-27 |
2.2873 USD |
11,588.2892 HIVE |
1.9654 USD |
1.9624 USD |
2.5871 USD |
2.1823 USD |
| 2021-11-26 |
2.3296 USD |
427,777.4531 HIVE |
2.1038 USD |
1.8101 USD |
2.9440 USD |
2.2458 USD |
| 2021-11-25 |
1.7393 USD |
156,389.3407 HIVE |
1.3169 USD |
1.3150 USD |
2.0220 USD |
1.9344 USD |
| 2021-11-24 |
1.2053 USD |
84,246.2051 HIVE |
1.2060 USD |
0.8000 USD |
1.3685 USD |
1.2717 USD |
| 2021-11-23 |
1.1613 USD |
57,546.9720 HIVE |
1.0430 USD |
1.0430 USD |
1.2499 USD |
1.1810 USD |
| 2021-11-22 |
1.0580 USD |
3,553.1499 HIVE |
1.1154 USD |
1.0236 USD |
1.1154 USD |
1.0498 USD |
| 2021-11-21 |
1.0872 USD |
81,864.4109 HIVE |
1.0544 USD |
1.0500 USD |
1.1358 USD |
1.1358 USD |
| 2021-11-20 |
1.0455 USD |
56,430.7232 HIVE |
1.0420 USD |
1.0200 USD |
1.0809 USD |
1.0440 USD |
| 2021-11-19 |
0.9916 USD |
10,702.0762 HIVE |
0.9204 USD |
0.9204 USD |
1.0464 USD |
0.9928 USD |
| 2021-11-18 |
0.9770 USD |
38,142.8331 HIVE |
1.0916 USD |
0.8726 USD |
1.1170 USD |
0.9231 USD |
| 2021-11-17 |
1.0640 USD |
183,668.2505 HIVE |
1.1400 USD |
0.9826 USD |
1.2128 USD |
1.0912 USD |
| 2021-11-16 |
1.0210 USD |
150,449.1756 HIVE |
0.8790 USD |
0.8653 USD |
1.2017 USD |
1.0136 USD |
| 2021-11-15 |
0.9610 USD |
115,803.3211 HIVE |
0.8561 USD |
0.8181 USD |
1.0250 USD |
0.8771 USD |
| 2021-11-14 |
0.8392 USD |
10,558.1844 HIVE |
0.8470 USD |
0.8152 USD |
0.8800 USD |
0.8500 USD |
| 2021-11-13 |
0.8081 USD |
12,563.3949 HIVE |
0.8078 USD |
0.7978 USD |
0.8250 USD |
0.8152 USD |
| 2021-11-12 |
0.8116 USD |
11,989.8982 HIVE |
0.8203 USD |
0.7933 USD |
0.8203 USD |
0.7933 USD |
| 2021-11-11 |
0.8167 USD |
21,316.7823 HIVE |
0.8060 USD |
0.7917 USD |
0.8800 USD |
0.8280 USD |
| 2021-11-10 |
0.8117 USD |
23,118.5141 HIVE |
0.8122 USD |
0.7804 USD |
0.8500 USD |
0.8030 USD |
| 2021-11-09 |
0.8145 USD |
17,993.3022 HIVE |
0.8180 USD |
0.8049 USD |
0.8203 USD |
0.8180 USD |
| 2021-11-08 |
0.8075 USD |
11,349.8758 HIVE |
0.8230 USD |
0.8000 USD |
0.8230 USD |
0.8079 USD |
| 2021-11-07 |
0.8204 USD |
13,961.1411 HIVE |
0.8230 USD |
0.8130 USD |
0.8310 USD |
0.8170 USD |
| 2021-11-06 |
0.8065 USD |
39,516.7135 HIVE |
0.8150 USD |
0.7900 USD |
0.8160 USD |
0.8122 USD |
| 2021-11-05 |
0.8515 USD |
65,221.3505 HIVE |
0.8620 USD |
0.8091 USD |
1.1500 USD |
0.8150 USD |
| 2021-11-04 |
1.0174 USD |
209,598.7113 HIVE |
0.8115 USD |
0.8115 USD |
1.1790 USD |
0.8990 USD |
| 2021-11-03 |
0.8115 USD |
24,838.1927 HIVE |
0.8161 USD |
0.7880 USD |
0.8483 USD |
0.7991 USD |
| 2021-11-02 |
0.8036 USD |
11,344.4890 HIVE |
0.8051 USD |
0.7867 USD |
0.8243 USD |
0.8243 USD |
| 2021-11-01 |
0.8071 USD |
19,143.6372 HIVE |
0.8300 USD |
0.7886 USD |
0.8379 USD |
0.7962 USD |
| 2021-10-31 |
0.7998 USD |
23,561.3682 HIVE |
0.8364 USD |
0.7846 USD |
0.8364 USD |
0.8220 USD |
| 2021-10-30 |
0.7863 USD |
9,754.6178 HIVE |
0.7960 USD |
0.7690 USD |
0.8090 USD |
0.7750 USD |
| 2021-10-29 |
0.7688 USD |
19,015.1605 HIVE |
0.7690 USD |
0.7470 USD |
0.7928 USD |
0.7800 USD |
| 2021-10-28 |
0.7406 USD |
27,832.9755 HIVE |
0.7260 USD |
0.6949 USD |
0.7645 USD |
0.7645 USD |
| 2021-10-27 |
0.7312 USD |
38,669.1593 HIVE |
0.7944 USD |
0.6961 USD |
0.7944 USD |
0.7298 USD |
| 2021-10-26 |
0.8086 USD |
17,244.6664 HIVE |
0.8210 USD |
0.7430 USD |
0.8350 USD |
0.8060 USD |
| 2021-10-25 |
0.7965 USD |
12,526.8021 HIVE |
0.8262 USD |
0.7800 USD |
0.8290 USD |
0.8162 USD |
| 2021-10-24 |
0.7725 USD |
7,389.7212 HIVE |
0.7821 USD |
0.7650 USD |
0.7959 USD |
0.7959 USD |
| 2021-10-23 |
0.7660 USD |
16,953.0680 HIVE |
0.7700 USD |
0.7581 USD |
0.7820 USD |
0.7682 USD |
| 2021-10-22 |
0.7759 USD |
24,604.8220 HIVE |
0.7680 USD |
0.7475 USD |
0.7918 USD |
0.7501 USD |