Identifier on Bittrex: HIVE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-02 |
0.3821 USD |
70.0000 HIVE |
0.3821 USD |
0.3821 USD |
0.3821 USD |
0.3821 USD |
| 2023-04-30 |
0.3932 USD |
40.8164 HIVE |
0.3932 USD |
0.3932 USD |
0.3932 USD |
0.3932 USD |
| 2023-04-28 |
0.4155 USD |
1,106.0607 HIVE |
0.4260 USD |
0.3912 USD |
0.4399 USD |
0.3912 USD |
| 2023-04-25 |
0.3928 USD |
74.2510 HIVE |
0.3978 USD |
0.3902 USD |
0.3978 USD |
0.3902 USD |
| 2023-04-24 |
0.3978 USD |
140.0000 HIVE |
0.3978 USD |
0.3978 USD |
0.3978 USD |
0.3978 USD |
| 2023-04-23 |
0.4098 USD |
235.9155 HIVE |
0.4098 USD |
0.4098 USD |
0.4098 USD |
0.4098 USD |
| 2023-04-22 |
0.4229 USD |
116.2005 HIVE |
0.4229 USD |
0.4229 USD |
0.4229 USD |
0.4229 USD |
| 2023-04-21 |
0.4120 USD |
733.1793 HIVE |
0.4120 USD |
0.4120 USD |
0.4120 USD |
0.4120 USD |
| 2023-04-20 |
0.4120 USD |
1,809.6557 HIVE |
0.4122 USD |
0.4120 USD |
0.4122 USD |
0.4120 USD |
| 2023-04-19 |
0.4132 USD |
217.3369 HIVE |
0.4700 USD |
0.3959 USD |
0.4700 USD |
0.3959 USD |
| 2023-04-18 |
0.4672 USD |
7.5559 HIVE |
0.4672 USD |
0.4672 USD |
0.4672 USD |
0.4672 USD |
| 2023-04-17 |
0.4360 USD |
3,152.3335 HIVE |
0.4500 USD |
0.4350 USD |
0.4600 USD |
0.4350 USD |
| 2023-04-16 |
0.4401 USD |
73.6646 HIVE |
0.4325 USD |
0.4325 USD |
0.4500 USD |
0.4500 USD |
| 2023-04-15 |
0.4302 USD |
293.8171 HIVE |
0.4256 USD |
0.4256 USD |
0.4400 USD |
0.4400 USD |
| 2023-04-14 |
0.4111 USD |
17,638.2767 HIVE |
0.4043 USD |
0.3765 USD |
0.4384 USD |
0.4175 USD |
| 2023-04-13 |
0.4137 USD |
7,522.5019 HIVE |
0.4051 USD |
0.3883 USD |
0.4250 USD |
0.4065 USD |
| 2023-04-12 |
0.3978 USD |
17,033.3463 HIVE |
0.3947 USD |
0.3613 USD |
0.4132 USD |
0.4103 USD |
| 2023-04-11 |
0.3993 USD |
6,926.8256 HIVE |
0.3885 USD |
0.3350 USD |
0.4200 USD |
0.4095 USD |
| 2023-04-10 |
0.3841 USD |
5,942.9767 HIVE |
0.4024 USD |
0.3533 USD |
0.4024 USD |
0.3835 USD |
| 2023-04-09 |
0.3831 USD |
6,768.4432 HIVE |
0.3902 USD |
0.3593 USD |
0.4079 USD |
0.3820 USD |
| 2023-04-08 |
0.3822 USD |
10,795.9444 HIVE |
0.3741 USD |
0.3579 USD |
0.4100 USD |
0.4019 USD |
| 2023-04-07 |
0.3829 USD |
15,314.7091 HIVE |
0.3983 USD |
0.3600 USD |
0.4102 USD |
0.3810 USD |
| 2023-04-06 |
0.4358 USD |
28,381.4525 HIVE |
0.4298 USD |
0.3803 USD |
0.4700 USD |
0.4118 USD |
| 2023-04-05 |
0.3956 USD |
34,096.5419 HIVE |
0.3941 USD |
0.3557 USD |
0.4182 USD |
0.3817 USD |
| 2023-04-04 |
0.3876 USD |
9,797.2825 HIVE |
0.3897 USD |
0.3452 USD |
0.4099 USD |
0.3872 USD |
| 2023-04-03 |
0.3831 USD |
41,275.2147 HIVE |
0.4100 USD |
0.3320 USD |
0.4400 USD |
0.3858 USD |
| 2023-04-02 |
0.3887 USD |
10,977.2043 HIVE |
0.4120 USD |
0.3502 USD |
0.4142 USD |
0.3502 USD |
| 2023-04-01 |
0.3918 USD |
39,659.2944 HIVE |
0.4054 USD |
0.3421 USD |
0.4400 USD |
0.3990 USD |
| 2023-03-31 |
0.4042 USD |
2,258.5284 HIVE |
0.4550 USD |
0.3944 USD |
0.4550 USD |
0.3974 USD |
| 2023-03-30 |
0.4416 USD |
1,460.1034 HIVE |
0.4000 USD |
0.4000 USD |
0.4500 USD |
0.4039 USD |
| 2023-03-29 |
0.3929 USD |
2,041.2576 HIVE |
0.3927 USD |
0.3764 USD |
0.3950 USD |
0.3857 USD |
| 2023-03-28 |
0.3673 USD |
1,445.4547 HIVE |
0.3700 USD |
0.3641 USD |
0.3793 USD |
0.3662 USD |
| 2023-03-27 |
0.3880 USD |
428.5363 HIVE |
0.4051 USD |
0.3795 USD |
0.4051 USD |
0.3868 USD |
| 2023-03-26 |
0.3834 USD |
500.0000 HIVE |
0.3834 USD |
0.3834 USD |
0.3834 USD |
0.3834 USD |
| 2023-03-24 |
0.3846 USD |
513.9154 HIVE |
0.4000 USD |
0.3704 USD |
0.4100 USD |
0.3997 USD |
| 2023-03-23 |
0.3938 USD |
1,384.8456 HIVE |
0.3794 USD |
0.3794 USD |
0.3999 USD |
0.3951 USD |
| 2023-03-22 |
0.3762 USD |
716.5571 HIVE |
0.4000 USD |
0.3641 USD |
0.4000 USD |
0.3890 USD |
| 2023-03-21 |
0.4232 USD |
1,919.2836 HIVE |
0.4300 USD |
0.4000 USD |
0.4454 USD |
0.4035 USD |
| 2023-03-20 |
0.4888 USD |
6,037.1483 HIVE |
0.4250 USD |
0.4250 USD |
0.5400 USD |
0.4677 USD |
| 2023-03-19 |
0.4223 USD |
1,776.7104 HIVE |
0.4118 USD |
0.4047 USD |
0.4250 USD |
0.4241 USD |
| 2023-03-18 |
0.4257 USD |
655.7966 HIVE |
0.4140 USD |
0.4140 USD |
0.4500 USD |
0.4170 USD |
| 2023-03-17 |
0.4226 USD |
598.7991 HIVE |
0.4040 USD |
0.4040 USD |
0.4273 USD |
0.4135 USD |
| 2023-03-16 |
0.4140 USD |
550.8522 HIVE |
0.3890 USD |
0.3890 USD |
0.4296 USD |
0.4296 USD |
| 2023-03-15 |
0.3707 USD |
1,599.3756 HIVE |
0.4019 USD |
0.3500 USD |
0.4019 USD |
0.3715 USD |
| 2023-03-14 |
0.4052 USD |
846.9158 HIVE |
0.3932 USD |
0.3911 USD |
0.4500 USD |
0.4018 USD |
| 2023-03-13 |
0.3829 USD |
1,746.7487 HIVE |
0.3637 USD |
0.3637 USD |
0.3950 USD |
0.3950 USD |
| 2023-03-12 |
0.3589 USD |
2,334.6737 HIVE |
0.3380 USD |
0.3380 USD |
0.3735 USD |
0.3735 USD |
| 2023-03-11 |
0.3470 USD |
1,755.5252 HIVE |
0.3438 USD |
0.3329 USD |
0.3568 USD |
0.3380 USD |
| 2023-03-10 |
0.3282 USD |
3,349.7751 HIVE |
0.3465 USD |
0.3049 USD |
0.4114 USD |
0.3306 USD |
| 2023-03-09 |
0.3664 USD |
1,189.7253 HIVE |
0.3750 USD |
0.3465 USD |
0.3877 USD |
0.3465 USD |