Identifier on Bittrex: HIVE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-01 |
0.5618 USD |
66,066.6676 HIVE |
0.5522 USD |
0.5370 USD |
0.6266 USD |
0.5670 USD |
| 2021-08-31 |
0.5493 USD |
33,505.9317 HIVE |
0.5510 USD |
0.5367 USD |
0.5650 USD |
0.5558 USD |
| 2021-08-30 |
0.5575 USD |
31,033.8844 HIVE |
0.5592 USD |
0.5295 USD |
0.6000 USD |
0.5643 USD |
| 2021-08-29 |
0.5485 USD |
5,224.6585 HIVE |
0.5656 USD |
0.5361 USD |
0.5656 USD |
0.5540 USD |
| 2021-08-28 |
0.5694 USD |
10,700.2971 HIVE |
0.5814 USD |
0.5524 USD |
0.5814 USD |
0.5798 USD |
| 2021-08-27 |
0.5474 USD |
18,409.6330 HIVE |
0.5709 USD |
0.5130 USD |
0.5920 USD |
0.5813 USD |
| 2021-08-26 |
0.5364 USD |
35,372.0852 HIVE |
0.5192 USD |
0.4896 USD |
0.6462 USD |
0.5051 USD |
| 2021-08-25 |
0.5073 USD |
27,291.1155 HIVE |
0.5050 USD |
0.4836 USD |
0.5406 USD |
0.5127 USD |
| 2021-08-24 |
0.5237 USD |
58,356.7546 HIVE |
0.5355 USD |
0.4930 USD |
0.5600 USD |
0.5104 USD |
| 2021-08-23 |
0.5385 USD |
149,099.0185 HIVE |
0.5179 USD |
0.4792 USD |
0.6105 USD |
0.5370 USD |
| 2021-08-22 |
0.5101 USD |
24,498.4963 HIVE |
0.5119 USD |
0.4909 USD |
0.5240 USD |
0.5071 USD |
| 2021-08-21 |
0.5093 USD |
12,795.7978 HIVE |
0.5160 USD |
0.5000 USD |
0.5261 USD |
0.5030 USD |
| 2021-08-20 |
0.5071 USD |
139,085.1174 HIVE |
0.4660 USD |
0.4623 USD |
0.5471 USD |
0.5160 USD |
| 2021-08-19 |
0.4586 USD |
66,252.5894 HIVE |
0.4420 USD |
0.4322 USD |
0.4779 USD |
0.4606 USD |
| 2021-08-18 |
0.4478 USD |
78,163.0236 HIVE |
0.4550 USD |
0.4266 USD |
0.4765 USD |
0.4363 USD |
| 2021-08-17 |
0.4788 USD |
25,933.7668 HIVE |
0.4898 USD |
0.4615 USD |
0.4953 USD |
0.4615 USD |
| 2021-08-16 |
0.4864 USD |
25,436.1421 HIVE |
0.4830 USD |
0.4749 USD |
0.4958 USD |
0.4815 USD |
| 2021-08-15 |
0.4758 USD |
19,919.8072 HIVE |
0.4870 USD |
0.4651 USD |
0.4954 USD |
0.4830 USD |
| 2021-08-14 |
0.4791 USD |
94,060.3806 HIVE |
0.4869 USD |
0.4651 USD |
0.4965 USD |
0.4771 USD |
| 2021-08-13 |
0.4847 USD |
19,470.8253 HIVE |
0.4650 USD |
0.4600 USD |
0.4979 USD |
0.4975 USD |
| 2021-08-12 |
0.4647 USD |
120,836.4607 HIVE |
0.4551 USD |
0.4248 USD |
0.4858 USD |
0.4597 USD |
| 2021-08-11 |
0.4581 USD |
40,525.2533 HIVE |
0.4498 USD |
0.4387 USD |
0.4700 USD |
0.4700 USD |
| 2021-08-10 |
0.4375 USD |
35,934.0093 HIVE |
0.4551 USD |
0.4025 USD |
0.4604 USD |
0.4481 USD |
| 2021-08-09 |
0.4454 USD |
29,562.9989 HIVE |
0.4544 USD |
0.4316 USD |
0.4550 USD |
0.4549 USD |
| 2021-08-08 |
0.4731 USD |
115,334.9647 HIVE |
0.4410 USD |
0.4410 USD |
0.5200 USD |
0.4500 USD |
| 2021-08-07 |
0.4319 USD |
28,174.0426 HIVE |
0.4261 USD |
0.4161 USD |
0.4410 USD |
0.4242 USD |
| 2021-08-06 |
0.4176 USD |
19,370.5322 HIVE |
0.4223 USD |
0.4056 USD |
0.4261 USD |
0.4261 USD |
| 2021-08-05 |
0.4061 USD |
41,044.6087 HIVE |
0.4132 USD |
0.3807 USD |
0.4223 USD |
0.4056 USD |
| 2021-08-04 |
0.4016 USD |
14,193.6784 HIVE |
0.3962 USD |
0.3881 USD |
0.4121 USD |
0.4121 USD |
| 2021-08-03 |
0.4066 USD |
102,102.9298 HIVE |
0.4131 USD |
0.3800 USD |
0.4383 USD |
0.3937 USD |
| 2021-08-02 |
0.4091 USD |
59,258.7505 HIVE |
0.3854 USD |
0.3781 USD |
0.4266 USD |
0.4129 USD |
| 2021-08-01 |
0.3985 USD |
69,605.4143 HIVE |
0.4249 USD |
0.3854 USD |
0.4264 USD |
0.3854 USD |
| 2021-07-31 |
0.4167 USD |
10,807.6462 HIVE |
0.4326 USD |
0.4032 USD |
0.4410 USD |
0.4132 USD |
| 2021-07-30 |
0.4554 USD |
144,271.5881 HIVE |
0.4302 USD |
0.4060 USD |
0.5054 USD |
0.4259 USD |
| 2021-07-29 |
0.4505 USD |
293,270.1883 HIVE |
0.3492 USD |
0.3423 USD |
0.5500 USD |
0.4563 USD |
| 2021-07-28 |
0.3407 USD |
13,766.0742 HIVE |
0.3466 USD |
0.3341 USD |
0.3507 USD |
0.3501 USD |
| 2021-07-27 |
0.3297 USD |
20,136.8527 HIVE |
0.3340 USD |
0.3140 USD |
0.3430 USD |
0.3360 USD |
| 2021-07-26 |
0.3345 USD |
56,053.3621 HIVE |
0.3193 USD |
0.3173 USD |
0.3559 USD |
0.3236 USD |
| 2021-07-25 |
0.3116 USD |
10,155.0050 HIVE |
0.3137 USD |
0.3007 USD |
0.3162 USD |
0.3162 USD |
| 2021-07-24 |
0.3016 USD |
12,443.8051 HIVE |
0.3057 USD |
0.2959 USD |
0.3096 USD |
0.3034 USD |
| 2021-07-23 |
0.2947 USD |
6,224.9541 HIVE |
0.2958 USD |
0.2885 USD |
0.3023 USD |
0.2937 USD |
| 2021-07-22 |
0.2915 USD |
13,664.8692 HIVE |
0.2912 USD |
0.2836 USD |
0.2961 USD |
0.2902 USD |
| 2021-07-21 |
0.2855 USD |
57,992.1518 HIVE |
0.2658 USD |
0.2578 USD |
0.3154 USD |
0.2825 USD |
| 2021-07-20 |
0.2655 USD |
65,658.8188 HIVE |
0.2819 USD |
0.2432 USD |
0.2965 USD |
0.2683 USD |
| 2021-07-19 |
0.2976 USD |
36,790.1864 HIVE |
0.3028 USD |
0.2715 USD |
0.3356 USD |
0.2855 USD |
| 2021-07-18 |
0.2978 USD |
8,325.5905 HIVE |
0.3058 USD |
0.2925 USD |
0.3084 USD |
0.2982 USD |
| 2021-07-17 |
0.2924 USD |
22,729.7690 HIVE |
0.2965 USD |
0.2880 USD |
0.3002 USD |
0.3002 USD |
| 2021-07-16 |
0.3069 USD |
31,753.4804 HIVE |
0.3244 USD |
0.2914 USD |
0.3244 USD |
0.3003 USD |
| 2021-07-15 |
0.3380 USD |
22,298.6781 HIVE |
0.3309 USD |
0.3162 USD |
0.3684 USD |
0.3244 USD |
| 2021-07-14 |
0.3260 USD |
30,449.6402 HIVE |
0.3445 USD |
0.3083 USD |
0.3445 USD |
0.3283 USD |