Identifier on Bittrex: HIVE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-24 |
0.4556 USD |
101,367.4807 HIVE |
0.4998 USD |
0.3682 USD |
0.5657 USD |
0.5259 USD |
| 2021-05-23 |
0.3751 USD |
137,345.9371 HIVE |
0.4197 USD |
0.3098 USD |
0.4754 USD |
0.4754 USD |
| 2021-05-22 |
0.4104 USD |
104,697.0017 HIVE |
0.4219 USD |
0.3661 USD |
0.4800 USD |
0.3979 USD |
| 2021-05-21 |
0.4102 USD |
205,879.9212 HIVE |
0.4190 USD |
0.3424 USD |
0.5000 USD |
0.4167 USD |
| 2021-05-20 |
0.3817 USD |
278,254.6257 HIVE |
0.3887 USD |
0.3484 USD |
0.4191 USD |
0.3859 USD |
| 2021-05-19 |
0.3769 USD |
164,612.7772 HIVE |
0.4900 USD |
0.2800 USD |
0.4914 USD |
0.3891 USD |
| 2021-05-18 |
0.4877 USD |
17,581.1736 HIVE |
0.4827 USD |
0.4500 USD |
0.5036 USD |
0.4764 USD |
| 2021-05-17 |
0.4864 USD |
63,809.6991 HIVE |
0.4685 USD |
0.4449 USD |
0.5227 USD |
0.4756 USD |
| 2021-05-16 |
0.4673 USD |
65,487.2710 HIVE |
0.4875 USD |
0.4410 USD |
0.5401 USD |
0.4568 USD |
| 2021-05-15 |
0.4827 USD |
21,832.0211 HIVE |
0.4973 USD |
0.4630 USD |
0.5073 USD |
0.4909 USD |
| 2021-05-14 |
0.4959 USD |
46,308.7091 HIVE |
0.4779 USD |
0.4616 USD |
0.5500 USD |
0.4827 USD |
| 2021-05-13 |
0.5012 USD |
99,306.1926 HIVE |
0.4700 USD |
0.4499 USD |
0.5900 USD |
0.4803 USD |
| 2021-05-12 |
0.5702 USD |
340,168.2924 HIVE |
0.5500 USD |
0.4949 USD |
0.7000 USD |
0.4949 USD |
| 2021-05-11 |
0.5272 USD |
50,434.8684 HIVE |
0.5090 USD |
0.4904 USD |
0.5950 USD |
0.5533 USD |
| 2021-05-10 |
0.5417 USD |
34,509.5990 HIVE |
0.5638 USD |
0.5090 USD |
0.5700 USD |
0.5345 USD |
| 2021-05-09 |
0.5588 USD |
25,119.7882 HIVE |
0.5773 USD |
0.5218 USD |
0.6198 USD |
0.5686 USD |
| 2021-05-08 |
0.5939 USD |
68,911.8707 HIVE |
0.5749 USD |
0.5741 USD |
0.6300 USD |
0.5743 USD |
| 2021-05-07 |
0.5539 USD |
173,757.6559 HIVE |
0.5732 USD |
0.5121 USD |
0.6150 USD |
0.5634 USD |
| 2021-05-06 |
0.5924 USD |
52,508.4831 HIVE |
0.6088 USD |
0.5712 USD |
0.6400 USD |
0.5949 USD |
| 2021-05-05 |
0.5908 USD |
62,972.8181 HIVE |
0.5786 USD |
0.5611 USD |
0.6271 USD |
0.5973 USD |
| 2021-05-04 |
0.6054 USD |
82,797.1473 HIVE |
0.6581 USD |
0.5724 USD |
0.6581 USD |
0.5919 USD |
| 2021-05-03 |
0.6367 USD |
75,149.0165 HIVE |
0.6256 USD |
0.6118 USD |
0.6918 USD |
0.6796 USD |
| 2021-05-02 |
0.6359 USD |
11,022.1210 HIVE |
0.6345 USD |
0.6127 USD |
0.6520 USD |
0.6344 USD |
| 2021-05-01 |
0.6356 USD |
17,847.3936 HIVE |
0.6545 USD |
0.6118 USD |
0.6862 USD |
0.6228 USD |
| 2021-04-30 |
0.6422 USD |
24,195.3168 HIVE |
0.6456 USD |
0.6121 USD |
0.6788 USD |
0.6438 USD |
| 2021-04-29 |
0.6147 USD |
27,881.6274 HIVE |
0.6719 USD |
0.6004 USD |
0.6731 USD |
0.6151 USD |
| 2021-04-28 |
0.6730 USD |
100,693.9753 HIVE |
0.7186 USD |
0.6195 USD |
0.7213 USD |
0.6432 USD |
| 2021-04-27 |
0.7184 USD |
813,436.6741 HIVE |
0.5337 USD |
0.5337 USD |
0.8249 USD |
0.6817 USD |
| 2021-04-26 |
0.5122 USD |
136,792.9761 HIVE |
0.4430 USD |
0.4366 USD |
0.5800 USD |
0.5164 USD |
| 2021-04-25 |
0.4483 USD |
67,919.6477 HIVE |
0.4488 USD |
0.4010 USD |
0.4800 USD |
0.4010 USD |
| 2021-04-24 |
0.4506 USD |
32,297.7746 HIVE |
0.4576 USD |
0.4200 USD |
0.4700 USD |
0.4505 USD |
| 2021-04-23 |
0.4240 USD |
129,404.6665 HIVE |
0.4712 USD |
0.3684 USD |
0.4894 USD |
0.4266 USD |
| 2021-04-22 |
0.5902 USD |
131,660.0817 HIVE |
0.5337 USD |
0.5119 USD |
0.6444 USD |
0.5340 USD |
| 2021-04-21 |
0.5354 USD |
35,685.8890 HIVE |
0.5379 USD |
0.5030 USD |
0.5578 USD |
0.5379 USD |
| 2021-04-20 |
0.5098 USD |
291,250.4761 HIVE |
0.5100 USD |
0.3722 USD |
0.6271 USD |
0.5393 USD |
| 2021-04-19 |
0.6060 USD |
309,271.3867 HIVE |
0.5186 USD |
0.5100 USD |
0.6720 USD |
0.5430 USD |
| 2021-04-18 |
0.5353 USD |
224,928.4824 HIVE |
0.5927 USD |
0.4487 USD |
0.5954 USD |
0.5323 USD |
| 2021-04-17 |
0.5932 USD |
59,854.8298 HIVE |
0.6050 USD |
0.5722 USD |
0.6302 USD |
0.6040 USD |
| 2021-04-16 |
0.5906 USD |
162,498.4192 HIVE |
0.6250 USD |
0.5480 USD |
0.6710 USD |
0.5937 USD |
| 2021-04-15 |
0.6080 USD |
124,706.5200 HIVE |
0.5899 USD |
0.5650 USD |
0.6393 USD |
0.6204 USD |
| 2021-04-14 |
0.5872 USD |
103,401.2828 HIVE |
0.6403 USD |
0.5510 USD |
0.6410 USD |
0.5592 USD |
| 2021-04-13 |
0.6328 USD |
65,237.4546 HIVE |
0.6400 USD |
0.6130 USD |
0.7063 USD |
0.6260 USD |
| 2021-04-12 |
0.6569 USD |
29,146.7703 HIVE |
0.6752 USD |
0.6316 USD |
0.7000 USD |
0.6320 USD |
| 2021-04-11 |
0.6505 USD |
70,808.2290 HIVE |
0.7027 USD |
0.6189 USD |
0.7473 USD |
0.6519 USD |
| 2021-04-10 |
0.6985 USD |
53,740.4239 HIVE |
0.6813 USD |
0.6500 USD |
0.7432 USD |
0.6835 USD |
| 2021-04-09 |
0.6732 USD |
93,976.5578 HIVE |
0.6146 USD |
0.6048 USD |
0.7485 USD |
0.6743 USD |
| 2021-04-08 |
0.5897 USD |
139,360.9856 HIVE |
0.5500 USD |
0.5500 USD |
0.6220 USD |
0.6146 USD |
| 2021-04-07 |
0.5660 USD |
285,076.9534 HIVE |
0.6244 USD |
0.5001 USD |
0.6244 USD |
0.5201 USD |
| 2021-04-06 |
0.6245 USD |
97,530.2309 HIVE |
0.6790 USD |
0.5932 USD |
0.6827 USD |
0.6124 USD |
| 2021-04-05 |
0.7043 USD |
26,089.8713 HIVE |
0.7450 USD |
0.6756 USD |
0.7456 USD |
0.6992 USD |