Identifier on Bittrex: HIVE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-21 |
0.7516 USD |
18,973.9493 HIVE |
0.7646 USD |
0.7406 USD |
0.7693 USD |
0.7549 USD |
| 2021-10-20 |
0.7540 USD |
24,397.5382 HIVE |
0.7690 USD |
0.7375 USD |
0.7690 USD |
0.7556 USD |
| 2021-10-19 |
0.7884 USD |
37,285.0826 HIVE |
0.7585 USD |
0.7543 USD |
0.8300 USD |
0.7730 USD |
| 2021-10-18 |
0.7491 USD |
33,413.0792 HIVE |
0.7800 USD |
0.7309 USD |
0.7800 USD |
0.7520 USD |
| 2021-10-17 |
0.7818 USD |
51,826.4192 HIVE |
0.7740 USD |
0.7500 USD |
0.8194 USD |
0.8194 USD |
| 2021-10-16 |
0.7742 USD |
19,900.0134 HIVE |
0.7750 USD |
0.7601 USD |
0.7977 USD |
0.7690 USD |
| 2021-10-15 |
0.7991 USD |
39,958.0625 HIVE |
0.8622 USD |
0.7675 USD |
0.8692 USD |
0.7943 USD |
| 2021-10-14 |
0.8626 USD |
6,137.9512 HIVE |
0.8728 USD |
0.8369 USD |
0.8729 USD |
0.8460 USD |
| 2021-10-13 |
0.8374 USD |
29,936.5202 HIVE |
0.7865 USD |
0.7780 USD |
0.9167 USD |
0.8622 USD |
| 2021-10-12 |
0.7732 USD |
53,326.2876 HIVE |
0.8070 USD |
0.7400 USD |
0.8070 USD |
0.7693 USD |
| 2021-10-11 |
0.8179 USD |
9,189.8624 HIVE |
0.8210 USD |
0.8026 USD |
0.8458 USD |
0.8026 USD |
| 2021-10-10 |
0.8327 USD |
15,534.1968 HIVE |
0.8231 USD |
0.8040 USD |
0.8742 USD |
0.8368 USD |
| 2021-10-09 |
0.8356 USD |
24,945.3987 HIVE |
0.8510 USD |
0.8040 USD |
0.8855 USD |
0.8158 USD |
| 2021-10-08 |
0.8643 USD |
41,589.3688 HIVE |
0.9270 USD |
0.8239 USD |
0.9270 USD |
0.8490 USD |
| 2021-10-07 |
0.9673 USD |
70,664.8052 HIVE |
0.9795 USD |
0.8209 USD |
1.0525 USD |
0.9260 USD |
| 2021-10-06 |
1.0510 USD |
454,980.6258 HIVE |
0.7071 USD |
0.7071 USD |
1.5000 USD |
1.0820 USD |
| 2021-10-05 |
0.6813 USD |
9,927.5105 HIVE |
0.6907 USD |
0.6620 USD |
0.7060 USD |
0.6980 USD |
| 2021-10-04 |
0.6996 USD |
67,516.5920 HIVE |
0.6803 USD |
0.6600 USD |
0.7408 USD |
0.6820 USD |
| 2021-10-03 |
0.6836 USD |
31,492.2160 HIVE |
0.6452 USD |
0.6452 USD |
0.7053 USD |
0.6730 USD |
| 2021-10-02 |
0.6310 USD |
12,665.1314 HIVE |
0.6366 USD |
0.6187 USD |
0.6467 USD |
0.6351 USD |
| 2021-10-01 |
0.6282 USD |
91,834.2198 HIVE |
0.5990 USD |
0.5970 USD |
0.6474 USD |
0.6366 USD |
| 2021-09-30 |
0.5932 USD |
193,991.8494 HIVE |
0.5244 USD |
0.5244 USD |
0.6489 USD |
0.6050 USD |
| 2021-09-29 |
0.5120 USD |
14,357.7188 HIVE |
0.5098 USD |
0.4692 USD |
0.5400 USD |
0.5170 USD |
| 2021-09-28 |
0.5301 USD |
25,130.2261 HIVE |
0.5592 USD |
0.5153 USD |
0.5650 USD |
0.5321 USD |
| 2021-09-27 |
0.5767 USD |
28,093.0463 HIVE |
0.5800 USD |
0.5612 USD |
0.6071 USD |
0.5612 USD |
| 2021-09-26 |
0.5850 USD |
15,729.5087 HIVE |
0.6150 USD |
0.5540 USD |
0.6150 USD |
0.5910 USD |
| 2021-09-25 |
0.6254 USD |
45,937.9045 HIVE |
0.5996 USD |
0.5880 USD |
0.6469 USD |
0.6071 USD |
| 2021-09-24 |
0.5839 USD |
23,939.6965 HIVE |
0.6359 USD |
0.5438 USD |
0.6359 USD |
0.5813 USD |
| 2021-09-23 |
0.6165 USD |
28,829.4815 HIVE |
0.6113 USD |
0.5701 USD |
0.6329 USD |
0.6272 USD |
| 2021-09-22 |
0.5651 USD |
22,870.2329 HIVE |
0.5408 USD |
0.5200 USD |
0.6000 USD |
0.5898 USD |
| 2021-09-21 |
0.5754 USD |
33,414.1270 HIVE |
0.6060 USD |
0.5387 USD |
0.6114 USD |
0.5387 USD |
| 2021-09-20 |
0.6494 USD |
91,360.8659 HIVE |
0.7298 USD |
0.5831 USD |
0.7515 USD |
0.6101 USD |
| 2021-09-19 |
0.7338 USD |
7,441.7001 HIVE |
0.7435 USD |
0.7314 USD |
0.7474 USD |
0.7409 USD |
| 2021-09-18 |
0.7542 USD |
12,133.0996 HIVE |
0.7629 USD |
0.7420 USD |
0.7723 USD |
0.7585 USD |
| 2021-09-17 |
0.7737 USD |
50,545.5585 HIVE |
0.7480 USD |
0.7444 USD |
0.8312 USD |
0.7444 USD |
| 2021-09-16 |
0.7507 USD |
11,504.7950 HIVE |
0.7591 USD |
0.7403 USD |
0.7591 USD |
0.7403 USD |
| 2021-09-15 |
0.7734 USD |
25,088.8940 HIVE |
0.7700 USD |
0.7341 USD |
0.8180 USD |
0.7515 USD |
| 2021-09-14 |
0.7624 USD |
27,969.8452 HIVE |
0.7600 USD |
0.7418 USD |
0.8129 USD |
0.7517 USD |
| 2021-09-13 |
0.8098 USD |
90,633.8963 HIVE |
0.7499 USD |
0.7216 USD |
0.9169 USD |
0.7600 USD |
| 2021-09-12 |
0.7304 USD |
14,407.4575 HIVE |
0.7480 USD |
0.7216 USD |
0.7490 USD |
0.7382 USD |
| 2021-09-11 |
0.7435 USD |
25,129.4306 HIVE |
0.7623 USD |
0.7196 USD |
0.7880 USD |
0.7566 USD |
| 2021-09-10 |
0.7915 USD |
36,612.8109 HIVE |
0.8369 USD |
0.7466 USD |
0.8600 USD |
0.7480 USD |
| 2021-09-09 |
0.8116 USD |
39,437.1210 HIVE |
0.8456 USD |
0.7846 USD |
0.8477 USD |
0.8220 USD |
| 2021-09-08 |
0.8085 USD |
102,361.6316 HIVE |
0.9220 USD |
0.7035 USD |
0.9424 USD |
0.8002 USD |
| 2021-09-07 |
0.8466 USD |
213,363.0069 HIVE |
0.7880 USD |
0.6970 USD |
1.2000 USD |
0.7650 USD |
| 2021-09-06 |
0.7802 USD |
67,421.2071 HIVE |
0.7560 USD |
0.7514 USD |
0.8483 USD |
0.7936 USD |
| 2021-09-05 |
0.7742 USD |
90,854.8924 HIVE |
0.8710 USD |
0.7400 USD |
0.8710 USD |
0.7690 USD |
| 2021-09-04 |
0.9079 USD |
553,918.0454 HIVE |
0.7292 USD |
0.7240 USD |
1.1250 USD |
0.8507 USD |
| 2021-09-03 |
0.6715 USD |
147,644.8351 HIVE |
0.5968 USD |
0.5904 USD |
0.7500 USD |
0.7171 USD |
| 2021-09-02 |
0.5729 USD |
25,419.2026 HIVE |
0.5710 USD |
0.5584 USD |
0.5867 USD |
0.5850 USD |