Identifier on Bittrex: HIVE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-08 |
0.2477 USD |
6,253.2671 HIVE |
0.2483 USD |
0.2470 USD |
0.2559 USD |
0.2472 USD |
| 2020-06-07 |
0.2526 USD |
5,067.1180 HIVE |
0.2496 USD |
0.2481 USD |
0.2590 USD |
0.2483 USD |
| 2020-06-06 |
0.2547 USD |
5,092.4268 HIVE |
0.2540 USD |
0.2440 USD |
0.2633 USD |
0.2494 USD |
| 2020-06-05 |
0.2597 USD |
6,736.7457 HIVE |
0.2618 USD |
0.2541 USD |
0.2688 USD |
0.2634 USD |
| 2020-06-04 |
0.2517 USD |
30,868.3580 HIVE |
0.2492 USD |
0.2436 USD |
0.2647 USD |
0.2647 USD |
| 2020-06-03 |
0.2471 USD |
13,204.7171 HIVE |
0.2461 USD |
0.2401 USD |
0.2516 USD |
0.2460 USD |
| 2020-06-02 |
0.2598 USD |
69,267.7580 HIVE |
0.2587 USD |
0.2400 USD |
0.2696 USD |
0.2461 USD |
| 2020-06-01 |
0.2543 USD |
35,931.6260 HIVE |
0.2357 USD |
0.2357 USD |
0.2750 USD |
0.2750 USD |
| 2020-05-31 |
0.2467 USD |
27,725.9869 HIVE |
0.2575 USD |
0.2325 USD |
0.2659 USD |
0.2567 USD |
| 2020-05-30 |
0.2636 USD |
85,075.2403 HIVE |
0.2716 USD |
0.2574 USD |
0.2804 USD |
0.2574 USD |
| 2020-05-29 |
0.2707 USD |
25,678.3575 HIVE |
0.2711 USD |
0.2630 USD |
0.2812 USD |
0.2716 USD |
| 2020-05-28 |
0.2787 USD |
33,818.4391 HIVE |
0.2749 USD |
0.2710 USD |
0.2890 USD |
0.2722 USD |
| 2020-05-27 |
0.2823 USD |
61,627.3636 HIVE |
0.2896 USD |
0.2630 USD |
0.2900 USD |
0.2749 USD |
| 2020-05-26 |
0.2794 USD |
4,174.8518 HIVE |
0.2699 USD |
0.2630 USD |
0.2896 USD |
0.2630 USD |
| 2020-05-25 |
0.2883 USD |
4,132.2246 HIVE |
0.2658 USD |
0.2632 USD |
0.3099 USD |
0.2722 USD |
| 2020-05-24 |
0.2854 USD |
15,973.9403 HIVE |
0.3074 USD |
0.2658 USD |
0.3074 USD |
0.2658 USD |
| 2020-05-23 |
0.2917 USD |
162,975.0229 HIVE |
0.2975 USD |
0.2884 USD |
0.3020 USD |
0.2921 USD |
| 2020-05-22 |
0.3019 USD |
6,940.0687 HIVE |
0.2891 USD |
0.2880 USD |
0.3099 USD |
0.2960 USD |
| 2020-05-21 |
0.3052 USD |
17,457.0029 HIVE |
0.3200 USD |
0.2838 USD |
0.3349 USD |
0.3043 USD |
| 2020-05-20 |
0.3182 USD |
11,109.7693 HIVE |
0.3346 USD |
0.3130 USD |
0.3350 USD |
0.3173 USD |
| 2020-05-19 |
0.3220 USD |
8,433.1456 HIVE |
0.3242 USD |
0.3130 USD |
0.3622 USD |
0.3350 USD |
| 2020-05-18 |
0.3228 USD |
7,752.6916 HIVE |
0.3348 USD |
0.3118 USD |
0.3382 USD |
0.3200 USD |
| 2020-05-17 |
0.3178 USD |
36,675.0997 HIVE |
0.3040 USD |
0.3016 USD |
0.3628 USD |
0.3628 USD |
| 2020-05-16 |
0.3123 USD |
13,203.0442 HIVE |
0.3129 USD |
0.3000 USD |
0.3252 USD |
0.3029 USD |
| 2020-05-15 |
0.3203 USD |
15,689.4401 HIVE |
0.3291 USD |
0.3129 USD |
0.3342 USD |
0.3129 USD |
| 2020-05-14 |
0.3271 USD |
35,977.1378 HIVE |
0.3380 USD |
0.3115 USD |
0.3389 USD |
0.3365 USD |
| 2020-05-13 |
0.3258 USD |
13,641.6057 HIVE |
0.3402 USD |
0.3100 USD |
0.3580 USD |
0.3218 USD |
| 2020-05-12 |
0.3281 USD |
4,809.7667 HIVE |
0.3584 USD |
0.3189 USD |
0.3649 USD |
0.3200 USD |
| 2020-05-11 |
0.3331 USD |
44,807.5492 HIVE |
0.3053 USD |
0.3053 USD |
0.3870 USD |
0.3163 USD |
| 2020-05-10 |
0.3108 USD |
21,904.7670 HIVE |
0.3371 USD |
0.3000 USD |
0.3763 USD |
0.3053 USD |
| 2020-05-09 |
0.3527 USD |
38,849.8992 HIVE |
0.3630 USD |
0.3120 USD |
0.3870 USD |
0.3464 USD |
| 2020-05-08 |
0.3705 USD |
11,255.8274 HIVE |
0.3780 USD |
0.3505 USD |
0.3920 USD |
0.3621 USD |
| 2020-05-07 |
0.3812 USD |
13,389.2375 HIVE |
0.3850 USD |
0.3665 USD |
0.4149 USD |
0.3808 USD |
| 2020-05-06 |
0.3945 USD |
20,264.3500 HIVE |
0.4010 USD |
0.3800 USD |
0.4270 USD |
0.3801 USD |
| 2020-05-05 |
0.4067 USD |
19,452.2682 HIVE |
0.4230 USD |
0.3800 USD |
0.4300 USD |
0.4010 USD |
| 2020-05-04 |
0.4228 USD |
89,834.8654 HIVE |
0.4480 USD |
0.3635 USD |
0.4689 USD |
0.4190 USD |
| 2020-05-03 |
0.3770 USD |
88,741.1749 HIVE |
0.3333 USD |
0.3001 USD |
0.4500 USD |
0.4000 USD |
| 2020-05-02 |
0.3689 USD |
31,842.5061 HIVE |
0.3650 USD |
0.3400 USD |
0.4026 USD |
0.3450 USD |
| 2020-05-01 |
0.3958 USD |
121,482.4261 HIVE |
0.4110 USD |
0.3000 USD |
0.4210 USD |
0.4089 USD |
| 2020-04-30 |
0.4672 USD |
100,177.4046 HIVE |
0.4610 USD |
0.4050 USD |
0.5251 USD |
0.4220 USD |
| 2020-04-29 |
0.4434 USD |
52,387.1601 HIVE |
0.4380 USD |
0.4000 USD |
0.5500 USD |
0.4620 USD |
| 2020-04-28 |
0.6210 USD |
56,493.3908 HIVE |
0.6138 USD |
0.3420 USD |
0.8000 USD |
0.4380 USD |