Identifier on Bittrex: HIVE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-13 |
0.2398 USD |
79,886.8676 HIVE |
0.2488 USD |
0.2140 USD |
0.2546 USD |
0.2500 USD |
| 2021-02-12 |
0.2296 USD |
102,766.6377 HIVE |
0.2315 USD |
0.2138 USD |
0.2500 USD |
0.2400 USD |
| 2021-02-11 |
0.2205 USD |
298,844.6573 HIVE |
0.2178 USD |
0.2042 USD |
0.2375 USD |
0.2290 USD |
| 2021-02-10 |
0.1980 USD |
659,435.3565 HIVE |
0.1909 USD |
0.1801 USD |
0.2200 USD |
0.2196 USD |
| 2021-02-09 |
0.1944 USD |
32,892.6526 HIVE |
0.1715 USD |
0.1700 USD |
0.2050 USD |
0.1950 USD |
| 2021-02-08 |
0.1689 USD |
37,807.6466 HIVE |
0.1580 USD |
0.1549 USD |
0.1800 USD |
0.1715 USD |
| 2021-02-07 |
0.1593 USD |
43,457.0651 HIVE |
0.1600 USD |
0.1503 USD |
0.1635 USD |
0.1580 USD |
| 2021-02-06 |
0.1714 USD |
79,400.8053 HIVE |
0.1741 USD |
0.1556 USD |
0.1900 USD |
0.1634 USD |
| 2021-02-05 |
0.1656 USD |
111,638.9637 HIVE |
0.1524 USD |
0.1524 USD |
0.1726 USD |
0.1726 USD |
| 2021-02-04 |
0.1566 USD |
52,009.5266 HIVE |
0.1600 USD |
0.1495 USD |
0.1649 USD |
0.1512 USD |
| 2021-02-03 |
0.1533 USD |
106,999.9504 HIVE |
0.1446 USD |
0.1400 USD |
0.1710 USD |
0.1591 USD |
| 2021-02-02 |
0.1416 USD |
43,149.6552 HIVE |
0.1410 USD |
0.1339 USD |
0.1450 USD |
0.1447 USD |
| 2021-02-01 |
0.1412 USD |
15,154.4984 HIVE |
0.1396 USD |
0.1354 USD |
0.1423 USD |
0.1407 USD |
| 2021-01-31 |
0.1385 USD |
21,321.0849 HIVE |
0.1369 USD |
0.1339 USD |
0.1435 USD |
0.1399 USD |
| 2021-01-30 |
0.1331 USD |
86,066.1628 HIVE |
0.1369 USD |
0.1163 USD |
0.1415 USD |
0.1380 USD |
| 2021-01-29 |
0.1368 USD |
36,102.9968 HIVE |
0.1376 USD |
0.1250 USD |
0.1477 USD |
0.1380 USD |
| 2021-01-28 |
0.1366 USD |
7,148.5587 HIVE |
0.1368 USD |
0.1343 USD |
0.1400 USD |
0.1376 USD |
| 2021-01-27 |
0.1318 USD |
16,177.8045 HIVE |
0.1434 USD |
0.1250 USD |
0.1441 USD |
0.1384 USD |
| 2021-01-26 |
0.1401 USD |
54,495.8336 HIVE |
0.1423 USD |
0.1310 USD |
0.1463 USD |
0.1434 USD |
| 2021-01-25 |
0.1480 USD |
18,024.6386 HIVE |
0.1489 USD |
0.1423 USD |
0.1600 USD |
0.1423 USD |
| 2021-01-24 |
0.1401 USD |
8,808.9874 HIVE |
0.1450 USD |
0.1362 USD |
0.1468 USD |
0.1468 USD |
| 2021-01-23 |
0.1405 USD |
30,274.5874 HIVE |
0.1416 USD |
0.1339 USD |
0.1450 USD |
0.1450 USD |
| 2021-01-22 |
0.1418 USD |
97,487.8511 HIVE |
0.1500 USD |
0.1268 USD |
0.1592 USD |
0.1450 USD |
| 2021-01-21 |
0.1466 USD |
106,660.6140 HIVE |
0.1414 USD |
0.1326 USD |
0.1600 USD |
0.1600 USD |
| 2021-01-20 |
0.1368 USD |
22,021.1906 HIVE |
0.1349 USD |
0.1296 USD |
0.1475 USD |
0.1400 USD |
| 2021-01-19 |
0.1386 USD |
9,614.0996 HIVE |
0.1389 USD |
0.1329 USD |
0.1390 USD |
0.1349 USD |
| 2021-01-18 |
0.1350 USD |
30,185.1868 HIVE |
0.1373 USD |
0.1293 USD |
0.1390 USD |
0.1365 USD |
| 2021-01-17 |
0.1389 USD |
176,126.8212 HIVE |
0.1344 USD |
0.1256 USD |
0.1530 USD |
0.1373 USD |
| 2021-01-16 |
0.1301 USD |
41,504.4356 HIVE |
0.1291 USD |
0.1287 USD |
0.1344 USD |
0.1336 USD |
| 2021-01-15 |
0.1251 USD |
80,227.2339 HIVE |
0.1306 USD |
0.1175 USD |
0.1315 USD |
0.1176 USD |
| 2021-01-14 |
0.1278 USD |
49,839.3426 HIVE |
0.1240 USD |
0.1240 USD |
0.1306 USD |
0.1306 USD |
| 2021-01-13 |
0.1221 USD |
28,652.5192 HIVE |
0.1200 USD |
0.1163 USD |
0.1250 USD |
0.1240 USD |
| 2021-01-12 |
0.1203 USD |
29,377.2766 HIVE |
0.1199 USD |
0.1145 USD |
0.1285 USD |
0.1173 USD |
| 2021-01-11 |
0.1197 USD |
85,626.4424 HIVE |
0.1270 USD |
0.1080 USD |
0.1349 USD |
0.1217 USD |
| 2021-01-10 |
0.1293 USD |
108,898.6866 HIVE |
0.1344 USD |
0.1180 USD |
0.1396 USD |
0.1270 USD |
| 2021-01-09 |
0.1285 USD |
24,693.3788 HIVE |
0.1242 USD |
0.1241 USD |
0.1347 USD |
0.1315 USD |
| 2021-01-08 |
0.1235 USD |
181,722.3374 HIVE |
0.1193 USD |
0.1116 USD |
0.1276 USD |
0.1248 USD |
| 2021-01-07 |
0.1229 USD |
77,908.9297 HIVE |
0.1187 USD |
0.1150 USD |
0.1270 USD |
0.1193 USD |
| 2021-01-06 |
0.1101 USD |
241,924.8540 HIVE |
0.1131 USD |
0.1050 USD |
0.1239 USD |
0.1238 USD |
| 2021-01-05 |
0.1170 USD |
193,291.5833 HIVE |
0.1111 USD |
0.1100 USD |
0.1208 USD |
0.1130 USD |
| 2021-01-04 |
0.1118 USD |
118,866.3094 HIVE |
0.1147 USD |
0.1069 USD |
0.1180 USD |
0.1134 USD |
| 2021-01-03 |
0.1160 USD |
64,263.9868 HIVE |
0.1133 USD |
0.1111 USD |
0.1177 USD |
0.1159 USD |
| 2021-01-02 |
0.1150 USD |
30,785.7711 HIVE |
0.1192 USD |
0.1101 USD |
0.1215 USD |
0.1166 USD |
| 2021-01-01 |
0.1174 USD |
11,718.4394 HIVE |
0.1148 USD |
0.1148 USD |
0.1193 USD |
0.1193 USD |
| 2020-12-31 |
0.1145 USD |
5,219.1137 HIVE |
0.1117 USD |
0.1115 USD |
0.1204 USD |
0.1131 USD |
| 2020-12-30 |
0.1143 USD |
23,586.7993 HIVE |
0.1202 USD |
0.1101 USD |
0.1240 USD |
0.1124 USD |
| 2020-12-29 |
0.1124 USD |
29,169.3232 HIVE |
0.1218 USD |
0.1101 USD |
0.1271 USD |
0.1204 USD |
| 2020-12-28 |
0.1177 USD |
12,672.3518 HIVE |
0.1131 USD |
0.1131 USD |
0.1243 USD |
0.1190 USD |
| 2020-12-27 |
0.1176 USD |
46,800.6731 HIVE |
0.1135 USD |
0.1109 USD |
0.1200 USD |
0.1125 USD |
| 2020-12-26 |
0.1131 USD |
5,885.2561 HIVE |
0.1123 USD |
0.1120 USD |
0.1156 USD |
0.1135 USD |