Identifier on Bittrex: HIVE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-04 |
0.7275 USD |
38,243.1439 HIVE |
0.6931 USD |
0.6790 USD |
0.7587 USD |
0.7326 USD |
| 2021-04-03 |
0.7891 USD |
23,125.0927 HIVE |
0.8337 USD |
0.7490 USD |
0.8375 USD |
0.7711 USD |
| 2021-04-02 |
0.7817 USD |
35,332.5198 HIVE |
0.7732 USD |
0.7400 USD |
0.8683 USD |
0.8254 USD |
| 2021-04-01 |
0.7819 USD |
53,733.8339 HIVE |
0.7490 USD |
0.7400 USD |
0.8327 USD |
0.7913 USD |
| 2021-03-31 |
0.7370 USD |
56,405.4575 HIVE |
0.7691 USD |
0.7089 USD |
0.7700 USD |
0.7500 USD |
| 2021-03-30 |
0.7483 USD |
41,615.0503 HIVE |
0.7446 USD |
0.7177 USD |
0.8212 USD |
0.7691 USD |
| 2021-03-29 |
0.7355 USD |
151,601.4487 HIVE |
0.7715 USD |
0.6301 USD |
0.8486 USD |
0.7440 USD |
| 2021-03-28 |
0.8517 USD |
648,562.0529 HIVE |
0.5330 USD |
0.5330 USD |
1.0544 USD |
0.8124 USD |
| 2021-03-27 |
0.5141 USD |
15,041.8139 HIVE |
0.5259 USD |
0.5000 USD |
0.5399 USD |
0.5230 USD |
| 2021-03-26 |
0.5038 USD |
110,659.1930 HIVE |
0.4946 USD |
0.4687 USD |
0.5345 USD |
0.5068 USD |
| 2021-03-25 |
0.4985 USD |
150,454.2608 HIVE |
0.5275 USD |
0.4546 USD |
0.6100 USD |
0.4852 USD |
| 2021-03-24 |
0.6478 USD |
136,612.6481 HIVE |
0.6260 USD |
0.5776 USD |
0.7099 USD |
0.5816 USD |
| 2021-03-23 |
0.5692 USD |
496,598.3871 HIVE |
0.4490 USD |
0.4490 USD |
0.7496 USD |
0.6089 USD |
| 2021-03-22 |
0.4784 USD |
435,826.8812 HIVE |
0.4018 USD |
0.3872 USD |
0.5368 USD |
0.4561 USD |
| 2021-03-21 |
0.3916 USD |
48,638.3036 HIVE |
0.4016 USD |
0.3700 USD |
0.4065 USD |
0.3872 USD |
| 2021-03-20 |
0.4400 USD |
53,451.9091 HIVE |
0.4327 USD |
0.3963 USD |
0.4620 USD |
0.3963 USD |
| 2021-03-19 |
0.4240 USD |
54,284.2338 HIVE |
0.4367 USD |
0.4010 USD |
0.4396 USD |
0.4309 USD |
| 2021-03-18 |
0.3968 USD |
106,645.0869 HIVE |
0.3742 USD |
0.3668 USD |
0.4392 USD |
0.4130 USD |
| 2021-03-17 |
0.3616 USD |
58,779.9530 HIVE |
0.3793 USD |
0.3440 USD |
0.3804 USD |
0.3667 USD |
| 2021-03-16 |
0.3588 USD |
132,929.4180 HIVE |
0.3730 USD |
0.3428 USD |
0.4000 USD |
0.3620 USD |
| 2021-03-15 |
0.3822 USD |
134,079.2364 HIVE |
0.3930 USD |
0.3506 USD |
0.5000 USD |
0.3693 USD |
| 2021-03-14 |
0.3853 USD |
25,011.5356 HIVE |
0.3863 USD |
0.3680 USD |
0.4000 USD |
0.3717 USD |
| 2021-03-13 |
0.3778 USD |
147,767.8299 HIVE |
0.3402 USD |
0.2700 USD |
0.4975 USD |
0.3991 USD |
| 2021-03-12 |
0.3500 USD |
68,194.0161 HIVE |
0.3590 USD |
0.3300 USD |
0.3686 USD |
0.3377 USD |
| 2021-03-11 |
0.3450 USD |
133,711.2245 HIVE |
0.3352 USD |
0.3254 USD |
0.3710 USD |
0.3519 USD |
| 2021-03-10 |
0.3403 USD |
199,938.8157 HIVE |
0.3204 USD |
0.2936 USD |
0.3700 USD |
0.3301 USD |
| 2021-03-09 |
0.3141 USD |
34,000.7506 HIVE |
0.3105 USD |
0.3053 USD |
0.3204 USD |
0.3179 USD |
| 2021-03-08 |
0.3062 USD |
54,111.5121 HIVE |
0.3115 USD |
0.2968 USD |
0.3173 USD |
0.3082 USD |
| 2021-03-07 |
0.3110 USD |
28,593.1684 HIVE |
0.2989 USD |
0.2901 USD |
0.3400 USD |
0.3134 USD |
| 2021-03-06 |
0.2889 USD |
22,720.1952 HIVE |
0.2857 USD |
0.2756 USD |
0.2987 USD |
0.2987 USD |
| 2021-03-05 |
0.2789 USD |
69,069.1188 HIVE |
0.2862 USD |
0.2705 USD |
0.2904 USD |
0.2854 USD |
| 2021-03-04 |
0.2977 USD |
69,086.1684 HIVE |
0.3014 USD |
0.2802 USD |
0.3086 USD |
0.2880 USD |
| 2021-03-03 |
0.3016 USD |
57,916.6694 HIVE |
0.2912 USD |
0.2897 USD |
0.3077 USD |
0.3068 USD |
| 2021-03-02 |
0.2981 USD |
51,570.5301 HIVE |
0.3192 USD |
0.2783 USD |
0.3192 USD |
0.2990 USD |
| 2021-03-01 |
0.3113 USD |
50,521.1802 HIVE |
0.2930 USD |
0.2863 USD |
0.3229 USD |
0.3195 USD |
| 2021-02-28 |
0.3167 USD |
187,797.6886 HIVE |
0.3494 USD |
0.2889 USD |
0.4100 USD |
0.2889 USD |
| 2021-02-27 |
0.3122 USD |
251,685.5272 HIVE |
0.2458 USD |
0.2230 USD |
0.4000 USD |
0.2775 USD |
| 2021-02-26 |
0.2285 USD |
96,612.9900 HIVE |
0.2200 USD |
0.2100 USD |
0.2487 USD |
0.2367 USD |
| 2021-02-25 |
0.2557 USD |
285,488.4708 HIVE |
0.2190 USD |
0.2087 USD |
0.2900 USD |
0.2294 USD |
| 2021-02-24 |
0.2209 USD |
83,359.3665 HIVE |
0.2045 USD |
0.2000 USD |
0.2489 USD |
0.2190 USD |
| 2021-02-23 |
0.2219 USD |
524,758.5122 HIVE |
0.2725 USD |
0.1653 USD |
0.2846 USD |
0.2151 USD |
| 2021-02-22 |
0.2707 USD |
316,536.6640 HIVE |
0.3216 USD |
0.2377 USD |
0.3377 USD |
0.2775 USD |
| 2021-02-21 |
0.3177 USD |
109,075.1550 HIVE |
0.3000 USD |
0.2925 USD |
0.3377 USD |
0.3260 USD |
| 2021-02-20 |
0.3039 USD |
71,206.8522 HIVE |
0.3239 USD |
0.2679 USD |
0.3250 USD |
0.3000 USD |
| 2021-02-19 |
0.3075 USD |
145,596.3763 HIVE |
0.3168 USD |
0.2949 USD |
0.3258 USD |
0.3218 USD |
| 2021-02-18 |
0.3073 USD |
140,037.2387 HIVE |
0.2948 USD |
0.2808 USD |
0.3500 USD |
0.3229 USD |
| 2021-02-17 |
0.2907 USD |
166,535.2699 HIVE |
0.3076 USD |
0.2785 USD |
0.3085 USD |
0.2960 USD |
| 2021-02-16 |
0.3249 USD |
371,624.3175 HIVE |
0.3352 USD |
0.2500 USD |
0.3731 USD |
0.3074 USD |
| 2021-02-15 |
0.3187 USD |
850,141.6179 HIVE |
0.2688 USD |
0.2108 USD |
0.4000 USD |
0.3353 USD |
| 2021-02-14 |
0.2477 USD |
123,221.5850 HIVE |
0.2420 USD |
0.2186 USD |
0.2690 USD |
0.2633 USD |