Identifier on Bittrex: HIVE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-13 |
0.3835 USD |
104,385.3685 HIVE |
0.3278 USD |
0.3278 USD |
0.4240 USD |
0.3572 USD |
| 2021-07-12 |
0.3132 USD |
1,740.3994 HIVE |
0.3165 USD |
0.3088 USD |
0.3166 USD |
0.3121 USD |
| 2021-07-11 |
0.3064 USD |
14,467.6047 HIVE |
0.3272 USD |
0.2870 USD |
0.3281 USD |
0.3153 USD |
| 2021-07-10 |
0.3149 USD |
19,072.5038 HIVE |
0.3032 USD |
0.3032 USD |
0.3330 USD |
0.3083 USD |
| 2021-07-09 |
0.2991 USD |
27,886.8388 HIVE |
0.2999 USD |
0.2768 USD |
0.3122 USD |
0.3033 USD |
| 2021-07-08 |
0.3139 USD |
38,240.2648 HIVE |
0.3423 USD |
0.2871 USD |
0.3423 USD |
0.3079 USD |
| 2021-07-07 |
0.3531 USD |
27,536.1771 HIVE |
0.3298 USD |
0.3298 USD |
0.3644 USD |
0.3495 USD |
| 2021-07-06 |
0.3247 USD |
10,253.1297 HIVE |
0.3300 USD |
0.3193 USD |
0.3683 USD |
0.3211 USD |
| 2021-07-05 |
0.3299 USD |
20,636.8863 HIVE |
0.3396 USD |
0.3125 USD |
0.3776 USD |
0.3284 USD |
| 2021-07-04 |
0.3403 USD |
4,246.0675 HIVE |
0.3336 USD |
0.3286 USD |
0.3504 USD |
0.3467 USD |
| 2021-07-03 |
0.3442 USD |
63,558.9054 HIVE |
0.3173 USD |
0.2965 USD |
0.3790 USD |
0.3418 USD |
| 2021-07-02 |
0.3159 USD |
34,437.7209 HIVE |
0.3486 USD |
0.2953 USD |
0.3496 USD |
0.3003 USD |
| 2021-07-01 |
0.3372 USD |
80,563.8082 HIVE |
0.2978 USD |
0.2750 USD |
0.3962 USD |
0.3464 USD |
| 2021-06-30 |
0.2936 USD |
17,248.9036 HIVE |
0.2898 USD |
0.2703 USD |
0.3075 USD |
0.2975 USD |
| 2021-06-29 |
0.2981 USD |
55,010.9102 HIVE |
0.2760 USD |
0.2643 USD |
0.3529 USD |
0.2862 USD |
| 2021-06-28 |
0.2742 USD |
26,885.2604 HIVE |
0.2314 USD |
0.2287 USD |
0.3190 USD |
0.2760 USD |
| 2021-06-27 |
0.2293 USD |
18,242.2802 HIVE |
0.2235 USD |
0.2161 USD |
0.2530 USD |
0.2314 USD |
| 2021-06-26 |
0.2167 USD |
10,430.3895 HIVE |
0.2202 USD |
0.2087 USD |
0.2383 USD |
0.2194 USD |
| 2021-06-25 |
0.2438 USD |
8,775.6835 HIVE |
0.2484 USD |
0.2162 USD |
0.2540 USD |
0.2296 USD |
| 2021-06-24 |
0.2309 USD |
23,497.7532 HIVE |
0.2320 USD |
0.2202 USD |
0.2651 USD |
0.2448 USD |
| 2021-06-23 |
0.2448 USD |
72,766.7307 HIVE |
0.1980 USD |
0.1980 USD |
0.2920 USD |
0.2206 USD |
| 2021-06-22 |
0.2009 USD |
43,854.8853 HIVE |
0.2188 USD |
0.1695 USD |
0.2265 USD |
0.2080 USD |
| 2021-06-21 |
0.2539 USD |
29,787.2425 HIVE |
0.2916 USD |
0.2334 USD |
0.2916 USD |
0.2614 USD |
| 2021-06-20 |
0.2926 USD |
21,727.1449 HIVE |
0.3012 USD |
0.2689 USD |
0.3231 USD |
0.2910 USD |
| 2021-06-19 |
0.3069 USD |
2,716.6506 HIVE |
0.3195 USD |
0.2981 USD |
0.3195 USD |
0.3072 USD |
| 2021-06-18 |
0.3225 USD |
14,379.4488 HIVE |
0.3340 USD |
0.3008 USD |
0.3779 USD |
0.3182 USD |
| 2021-06-17 |
0.3321 USD |
8,248.9603 HIVE |
0.3467 USD |
0.3191 USD |
0.3467 USD |
0.3295 USD |
| 2021-06-16 |
0.3523 USD |
9,773.6987 HIVE |
0.3583 USD |
0.3397 USD |
0.3652 USD |
0.3447 USD |
| 2021-06-15 |
0.3554 USD |
11,532.4315 HIVE |
0.3590 USD |
0.3345 USD |
0.3659 USD |
0.3659 USD |
| 2021-06-14 |
0.3620 USD |
22,516.2589 HIVE |
0.3575 USD |
0.3477 USD |
0.3886 USD |
0.3590 USD |
| 2021-06-13 |
0.3560 USD |
38,416.2222 HIVE |
0.3353 USD |
0.3308 USD |
0.3875 USD |
0.3575 USD |
| 2021-06-12 |
0.3338 USD |
23,049.2026 HIVE |
0.3547 USD |
0.3230 USD |
0.3562 USD |
0.3353 USD |
| 2021-06-11 |
0.3701 USD |
6,781.8015 HIVE |
0.3889 USD |
0.3537 USD |
0.3889 USD |
0.3700 USD |
| 2021-06-10 |
0.4057 USD |
106,000.1717 HIVE |
0.3943 USD |
0.3831 USD |
0.4300 USD |
0.3831 USD |
| 2021-06-09 |
0.3740 USD |
47,059.4285 HIVE |
0.3700 USD |
0.3553 USD |
0.3871 USD |
0.3871 USD |
| 2021-06-08 |
0.3789 USD |
93,141.4054 HIVE |
0.3872 USD |
0.3470 USD |
0.4450 USD |
0.3782 USD |
| 2021-06-07 |
0.4150 USD |
14,349.6902 HIVE |
0.4184 USD |
0.3967 USD |
0.4341 USD |
0.3967 USD |
| 2021-06-06 |
0.4176 USD |
8,902.4302 HIVE |
0.4156 USD |
0.4042 USD |
0.4342 USD |
0.4130 USD |
| 2021-06-05 |
0.4215 USD |
10,471.7663 HIVE |
0.4284 USD |
0.4031 USD |
0.4467 USD |
0.4031 USD |
| 2021-06-04 |
0.4437 USD |
16,589.3208 HIVE |
0.4518 USD |
0.4063 USD |
0.4828 USD |
0.4263 USD |
| 2021-06-03 |
0.4402 USD |
2,945.6095 HIVE |
0.4248 USD |
0.4248 USD |
0.4491 USD |
0.4487 USD |
| 2021-06-02 |
0.4228 USD |
2,674.9688 HIVE |
0.4159 USD |
0.4158 USD |
0.4322 USD |
0.4225 USD |
| 2021-06-01 |
0.4192 USD |
3,725.2385 HIVE |
0.4248 USD |
0.4098 USD |
0.4321 USD |
0.4140 USD |
| 2021-05-31 |
0.4153 USD |
19,796.2572 HIVE |
0.4180 USD |
0.3900 USD |
0.4290 USD |
0.4237 USD |
| 2021-05-30 |
0.4251 USD |
26,428.4660 HIVE |
0.4192 USD |
0.3900 USD |
0.5044 USD |
0.4192 USD |
| 2021-05-29 |
0.4349 USD |
18,325.8556 HIVE |
0.4485 USD |
0.4000 USD |
0.4507 USD |
0.4124 USD |
| 2021-05-28 |
0.4557 USD |
27,855.1758 HIVE |
0.4962 USD |
0.4300 USD |
0.4999 USD |
0.4325 USD |
| 2021-05-27 |
0.4856 USD |
15,667.6265 HIVE |
0.5245 USD |
0.4681 USD |
0.5245 USD |
0.4857 USD |
| 2021-05-26 |
0.5009 USD |
29,206.9467 HIVE |
0.5034 USD |
0.4784 USD |
0.5299 USD |
0.5088 USD |
| 2021-05-25 |
0.5357 USD |
61,809.5167 HIVE |
0.5657 USD |
0.4580 USD |
0.6239 USD |
0.5000 USD |