Identifier on Bittrex: HIVE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-25 |
0.1159 USD |
31,889.8563 HIVE |
0.1174 USD |
0.1112 USD |
0.1175 USD |
0.1142 USD |
| 2020-12-24 |
0.1063 USD |
101,994.7239 HIVE |
0.1100 USD |
0.1050 USD |
0.1195 USD |
0.1147 USD |
| 2020-12-23 |
0.1206 USD |
120,753.4877 HIVE |
0.1244 USD |
0.1119 USD |
0.1244 USD |
0.1119 USD |
| 2020-12-22 |
0.1251 USD |
15,742.7177 HIVE |
0.1250 USD |
0.1223 USD |
0.1300 USD |
0.1270 USD |
| 2020-12-21 |
0.1291 USD |
70,308.9268 HIVE |
0.1444 USD |
0.1220 USD |
0.1500 USD |
0.1313 USD |
| 2020-12-20 |
0.1349 USD |
85,363.9005 HIVE |
0.1326 USD |
0.1180 USD |
0.1450 USD |
0.1355 USD |
| 2020-12-19 |
0.1339 USD |
212,376.0879 HIVE |
0.1367 USD |
0.1301 USD |
0.1479 USD |
0.1400 USD |
| 2020-12-18 |
0.1309 USD |
17,418.2701 HIVE |
0.1270 USD |
0.1270 USD |
0.1342 USD |
0.1324 USD |
| 2020-12-17 |
0.1300 USD |
180,665.4392 HIVE |
0.1280 USD |
0.1253 USD |
0.1400 USD |
0.1301 USD |
| 2020-12-16 |
0.1276 USD |
269,449.0032 HIVE |
0.1202 USD |
0.1190 USD |
0.1400 USD |
0.1357 USD |
| 2020-12-15 |
0.1221 USD |
125,242.7229 HIVE |
0.1234 USD |
0.1144 USD |
0.1278 USD |
0.1239 USD |
| 2020-12-14 |
0.1223 USD |
110,471.6297 HIVE |
0.1228 USD |
0.1211 USD |
0.1264 USD |
0.1238 USD |
| 2020-12-13 |
0.1186 USD |
35,531.1889 HIVE |
0.1196 USD |
0.1088 USD |
0.1213 USD |
0.1213 USD |
| 2020-12-12 |
0.1236 USD |
47,070.4401 HIVE |
0.1240 USD |
0.1188 USD |
0.1240 USD |
0.1188 USD |
| 2020-12-11 |
0.1184 USD |
19,390.5516 HIVE |
0.1166 USD |
0.1144 USD |
0.1250 USD |
0.1155 USD |
| 2020-12-10 |
0.1223 USD |
71,482.7234 HIVE |
0.1250 USD |
0.1166 USD |
0.1425 USD |
0.1229 USD |
| 2020-12-09 |
0.1192 USD |
51,320.5575 HIVE |
0.1255 USD |
0.1127 USD |
0.1255 USD |
0.1174 USD |
| 2020-12-08 |
0.1263 USD |
17,410.8889 HIVE |
0.1289 USD |
0.1255 USD |
0.1314 USD |
0.1285 USD |
| 2020-12-07 |
0.1366 USD |
130,629.3033 HIVE |
0.1367 USD |
0.1201 USD |
0.1499 USD |
0.1316 USD |
| 2020-12-06 |
0.1498 USD |
20,421.4507 HIVE |
0.1636 USD |
0.1367 USD |
0.1640 USD |
0.1492 USD |
| 2020-12-05 |
0.1665 USD |
169,650.3096 HIVE |
0.1250 USD |
0.1242 USD |
0.2350 USD |
0.1590 USD |
| 2020-12-04 |
0.1266 USD |
46,841.7279 HIVE |
0.1327 USD |
0.1260 USD |
0.1327 USD |
0.1260 USD |
| 2020-12-03 |
0.1335 USD |
44,065.2028 HIVE |
0.1391 USD |
0.1326 USD |
0.1409 USD |
0.1332 USD |
| 2020-12-02 |
0.1393 USD |
54,160.1961 HIVE |
0.1325 USD |
0.1325 USD |
0.1472 USD |
0.1382 USD |
| 2020-12-01 |
0.1288 USD |
70,323.8364 HIVE |
0.1252 USD |
0.1180 USD |
0.1460 USD |
0.1259 USD |
| 2020-11-30 |
0.1224 USD |
5,572.6832 HIVE |
0.1234 USD |
0.1201 USD |
0.1257 USD |
0.1229 USD |
| 2020-11-29 |
0.1169 USD |
13,340.4498 HIVE |
0.1286 USD |
0.1150 USD |
0.1286 USD |
0.1206 USD |
| 2020-11-28 |
0.1183 USD |
19,294.3258 HIVE |
0.1258 USD |
0.1165 USD |
0.1258 USD |
0.1253 USD |
| 2020-11-27 |
0.1321 USD |
31,048.7937 HIVE |
0.1299 USD |
0.1150 USD |
0.1567 USD |
0.1174 USD |
| 2020-11-26 |
0.1342 USD |
54,783.7817 HIVE |
0.1406 USD |
0.1150 USD |
0.1565 USD |
0.1200 USD |
| 2020-11-25 |
0.1381 USD |
93,675.1383 HIVE |
0.1355 USD |
0.1305 USD |
0.1482 USD |
0.1374 USD |
| 2020-11-24 |
0.1331 USD |
54,584.7080 HIVE |
0.1320 USD |
0.1274 USD |
0.1450 USD |
0.1350 USD |
| 2020-11-23 |
0.1298 USD |
50,313.2019 HIVE |
0.1258 USD |
0.1258 USD |
0.1318 USD |
0.1318 USD |
| 2020-11-22 |
0.1253 USD |
11,814.7757 HIVE |
0.1300 USD |
0.1211 USD |
0.1300 USD |
0.1268 USD |
| 2020-11-21 |
0.1242 USD |
9,879.0177 HIVE |
0.1216 USD |
0.1212 USD |
0.1300 USD |
0.1300 USD |
| 2020-11-20 |
0.1231 USD |
6,785.0166 HIVE |
0.1220 USD |
0.1180 USD |
0.1257 USD |
0.1223 USD |
| 2020-11-19 |
0.1167 USD |
52,022.9538 HIVE |
0.1182 USD |
0.1117 USD |
0.1208 USD |
0.1208 USD |
| 2020-11-18 |
0.1221 USD |
26,230.7723 HIVE |
0.1240 USD |
0.1173 USD |
0.1277 USD |
0.1237 USD |
| 2020-11-17 |
0.1269 USD |
63,736.6312 HIVE |
0.1239 USD |
0.1238 USD |
0.1296 USD |
0.1240 USD |
| 2020-11-16 |
0.1253 USD |
4,834.3968 HIVE |
0.1276 USD |
0.1222 USD |
0.1296 USD |
0.1222 USD |
| 2020-11-15 |
0.1215 USD |
4,070.6147 HIVE |
0.1248 USD |
0.1200 USD |
0.1271 USD |
0.1200 USD |
| 2020-11-14 |
0.1263 USD |
1,293.2795 HIVE |
0.1270 USD |
0.1214 USD |
0.1305 USD |
0.1277 USD |
| 2020-11-13 |
0.1299 USD |
15,304.5195 HIVE |
0.1310 USD |
0.1234 USD |
0.1350 USD |
0.1258 USD |
| 2020-11-12 |
0.1312 USD |
13,853.4441 HIVE |
0.1246 USD |
0.1246 USD |
0.1436 USD |
0.1310 USD |
| 2020-11-11 |
0.1213 USD |
11,237.0111 HIVE |
0.1247 USD |
0.1190 USD |
0.1255 USD |
0.1250 USD |
| 2020-11-10 |
0.1154 USD |
1,534.3781 HIVE |
0.1150 USD |
0.1150 USD |
0.1181 USD |
0.1150 USD |
| 2020-11-09 |
0.1146 USD |
4,787.1191 HIVE |
0.1249 USD |
0.1131 USD |
0.1249 USD |
0.1150 USD |
| 2020-11-08 |
0.1142 USD |
1,539.5116 HIVE |
0.1162 USD |
0.1121 USD |
0.1207 USD |
0.1133 USD |
| 2020-11-07 |
0.1208 USD |
5,874.4206 HIVE |
0.1200 USD |
0.1100 USD |
0.1221 USD |
0.1100 USD |
| 2020-11-06 |
0.1146 USD |
19,731.9299 HIVE |
0.1100 USD |
0.1088 USD |
0.1250 USD |
0.1200 USD |