Identifier on Bittrex: HIVE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-05 |
0.1101 USD |
131,709.2260 HIVE |
0.1100 USD |
0.1100 USD |
0.1300 USD |
0.1100 USD |
| 2020-11-04 |
0.1102 USD |
82,034.5331 HIVE |
0.1101 USD |
0.1100 USD |
0.1130 USD |
0.1100 USD |
| 2020-11-03 |
0.1100 USD |
59,595.0113 HIVE |
0.1127 USD |
0.1100 USD |
0.1127 USD |
0.1122 USD |
| 2020-11-02 |
0.1123 USD |
11,192.6295 HIVE |
0.1233 USD |
0.1100 USD |
0.1233 USD |
0.1129 USD |
| 2020-11-01 |
0.1188 USD |
5,403.7740 HIVE |
0.1187 USD |
0.1187 USD |
0.1205 USD |
0.1205 USD |
| 2020-10-31 |
0.1144 USD |
17,974.8431 HIVE |
0.1150 USD |
0.1134 USD |
0.1193 USD |
0.1185 USD |
| 2020-10-30 |
0.1175 USD |
418,214.4794 HIVE |
0.1216 USD |
0.1150 USD |
0.1216 USD |
0.1150 USD |
| 2020-10-29 |
0.1228 USD |
13,474.8355 HIVE |
0.1269 USD |
0.1217 USD |
0.1300 USD |
0.1298 USD |
| 2020-10-28 |
0.1301 USD |
39,706.1522 HIVE |
0.1322 USD |
0.1234 USD |
0.1322 USD |
0.1234 USD |
| 2020-10-27 |
0.1358 USD |
8,075.0915 HIVE |
0.1360 USD |
0.1350 USD |
0.1393 USD |
0.1351 USD |
| 2020-10-26 |
0.1388 USD |
1,921.2064 HIVE |
0.1425 USD |
0.1363 USD |
0.1425 USD |
0.1363 USD |
| 2020-10-25 |
0.1431 USD |
4,566.3662 HIVE |
0.1449 USD |
0.1415 USD |
0.1449 USD |
0.1430 USD |
| 2020-10-24 |
0.1473 USD |
30,440.6592 HIVE |
0.1449 USD |
0.1432 USD |
0.1480 USD |
0.1466 USD |
| 2020-10-23 |
0.1472 USD |
4,070.2502 HIVE |
0.1529 USD |
0.1432 USD |
0.1529 USD |
0.1448 USD |
| 2020-10-22 |
0.1502 USD |
3,328.1209 HIVE |
0.1500 USD |
0.1455 USD |
0.1529 USD |
0.1478 USD |
| 2020-10-21 |
0.1439 USD |
4,795.8278 HIVE |
0.1483 USD |
0.1403 USD |
0.1499 USD |
0.1463 USD |
| 2020-10-20 |
0.1433 USD |
13,565.3731 HIVE |
0.1465 USD |
0.1400 USD |
0.1534 USD |
0.1400 USD |
| 2020-10-19 |
0.1531 USD |
2,441.4888 HIVE |
0.1499 USD |
0.1480 USD |
0.1588 USD |
0.1495 USD |
| 2020-10-18 |
0.1522 USD |
3,308.0656 HIVE |
0.1501 USD |
0.1499 USD |
0.1627 USD |
0.1551 USD |
| 2020-10-17 |
0.1549 USD |
1,434.2889 HIVE |
0.1599 USD |
0.1500 USD |
0.1599 USD |
0.1514 USD |
| 2020-10-16 |
0.1508 USD |
3,415.3373 HIVE |
0.1550 USD |
0.1502 USD |
0.1571 USD |
0.1571 USD |
| 2020-10-15 |
0.1594 USD |
8,833.3266 HIVE |
0.1500 USD |
0.1497 USD |
0.1650 USD |
0.1589 USD |
| 2020-10-14 |
0.1523 USD |
686.8497 HIVE |
0.1561 USD |
0.1464 USD |
0.1561 USD |
0.1464 USD |
| 2020-10-13 |
0.1542 USD |
7,204.9943 HIVE |
0.1570 USD |
0.1507 USD |
0.1580 USD |
0.1507 USD |
| 2020-10-12 |
0.1598 USD |
68,793.6415 HIVE |
0.1589 USD |
0.1510 USD |
0.1680 USD |
0.1543 USD |
| 2020-10-11 |
0.1585 USD |
3,393.0240 HIVE |
0.1600 USD |
0.1560 USD |
0.1600 USD |
0.1600 USD |
| 2020-10-10 |
0.1618 USD |
4,295.2244 HIVE |
0.1560 USD |
0.1560 USD |
0.1696 USD |
0.1640 USD |
| 2020-10-09 |
0.1516 USD |
10,629.4790 HIVE |
0.1485 USD |
0.1433 USD |
0.1560 USD |
0.1560 USD |
| 2020-10-08 |
0.1469 USD |
4,515.7984 HIVE |
0.1570 USD |
0.1400 USD |
0.1570 USD |
0.1502 USD |
| 2020-10-07 |
0.1424 USD |
20,046.8228 HIVE |
0.1344 USD |
0.1322 USD |
0.1600 USD |
0.1505 USD |
| 2020-10-06 |
0.1415 USD |
31,040.1666 HIVE |
0.1500 USD |
0.1344 USD |
0.1500 USD |
0.1344 USD |
| 2020-10-05 |
0.1575 USD |
25,388.5243 HIVE |
0.1558 USD |
0.1547 USD |
0.1650 USD |
0.1550 USD |
| 2020-10-04 |
0.1510 USD |
15,553.0099 HIVE |
0.1500 USD |
0.1472 USD |
0.1521 USD |
0.1500 USD |
| 2020-10-03 |
0.1598 USD |
11,326.6196 HIVE |
0.1550 USD |
0.1550 USD |
0.1600 USD |
0.1563 USD |
| 2020-10-02 |
0.1470 USD |
7,498.2725 HIVE |
0.1450 USD |
0.1353 USD |
0.1531 USD |
0.1499 USD |
| 2020-10-01 |
0.1515 USD |
14,000.9476 HIVE |
0.1511 USD |
0.1464 USD |
0.1595 USD |
0.1477 USD |
| 2020-09-30 |
0.1449 USD |
10,312.7366 HIVE |
0.1698 USD |
0.1304 USD |
0.1698 USD |
0.1491 USD |
| 2020-09-29 |
0.1494 USD |
5,743.4397 HIVE |
0.1551 USD |
0.1351 USD |
0.1700 USD |
0.1624 USD |
| 2020-09-28 |
0.1601 USD |
370.8963 HIVE |
0.1700 USD |
0.1561 USD |
0.1700 USD |
0.1600 USD |
| 2020-09-27 |
0.1614 USD |
2,412.5556 HIVE |
0.1607 USD |
0.1585 USD |
0.1700 USD |
0.1585 USD |
| 2020-09-26 |
0.1573 USD |
55.2650 HIVE |
0.1573 USD |
0.1573 USD |
0.1573 USD |
0.1573 USD |
| 2020-09-25 |
0.1557 USD |
8,867.9226 HIVE |
0.1524 USD |
0.1484 USD |
0.1599 USD |
0.1561 USD |
| 2020-09-24 |
0.1526 USD |
8,979.0017 HIVE |
0.1550 USD |
0.1430 USD |
0.1587 USD |
0.1587 USD |
| 2020-09-23 |
0.1672 USD |
17,746.2614 HIVE |
0.1749 USD |
0.1493 USD |
0.1800 USD |
0.1493 USD |
| 2020-09-22 |
0.1779 USD |
21,328.6344 HIVE |
0.1750 USD |
0.1579 USD |
0.1948 USD |
0.1697 USD |
| 2020-09-21 |
0.1670 USD |
4,575.2079 HIVE |
0.1850 USD |
0.1522 USD |
0.1864 USD |
0.1700 USD |
| 2020-09-20 |
0.1736 USD |
6,288.1275 HIVE |
0.1725 USD |
0.1679 USD |
0.1821 USD |
0.1821 USD |
| 2020-09-19 |
0.1716 USD |
7,290.5066 HIVE |
0.1723 USD |
0.1650 USD |
0.1723 USD |
0.1705 USD |
| 2020-09-18 |
0.1776 USD |
8,049.0771 HIVE |
0.1716 USD |
0.1714 USD |
0.1821 USD |
0.1772 USD |
| 2020-09-17 |
0.1691 USD |
5,543.1764 HIVE |
0.1730 USD |
0.1674 USD |
0.1730 USD |
0.1680 USD |