Identifier on Bittrex: HIVE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-08 |
0.3826 USD |
1,597.0810 HIVE |
0.3835 USD |
0.3750 USD |
0.3907 USD |
0.3750 USD |
| 2023-03-07 |
0.3967 USD |
286.0019 HIVE |
0.3963 USD |
0.3900 USD |
0.4013 USD |
0.4013 USD |
| 2023-03-06 |
0.4014 USD |
6,838.9933 HIVE |
0.4472 USD |
0.3962 USD |
0.4472 USD |
0.3973 USD |
| 2023-03-05 |
0.4305 USD |
320.2415 HIVE |
0.4101 USD |
0.4101 USD |
0.4377 USD |
0.4219 USD |
| 2023-03-04 |
0.4368 USD |
251.3233 HIVE |
0.4266 USD |
0.4266 USD |
0.4373 USD |
0.4373 USD |
| 2023-03-03 |
0.4244 USD |
867.3676 HIVE |
0.4351 USD |
0.4008 USD |
0.4377 USD |
0.4331 USD |
| 2023-03-02 |
0.4460 USD |
318.4999 HIVE |
0.4417 USD |
0.4236 USD |
0.4605 USD |
0.4605 USD |
| 2023-03-01 |
0.4598 USD |
358.2231 HIVE |
0.4481 USD |
0.4481 USD |
0.4703 USD |
0.4610 USD |
| 2023-02-28 |
0.4393 USD |
211.7952 HIVE |
0.4416 USD |
0.4275 USD |
0.4481 USD |
0.4362 USD |
| 2023-02-27 |
0.4494 USD |
324.5544 HIVE |
0.4628 USD |
0.4416 USD |
0.4628 USD |
0.4416 USD |
| 2023-02-26 |
0.4523 USD |
533.2532 HIVE |
0.4703 USD |
0.4345 USD |
0.4703 USD |
0.4595 USD |
| 2023-02-25 |
0.4683 USD |
1,093.2851 HIVE |
0.5016 USD |
0.4561 USD |
0.5018 USD |
0.4596 USD |
| 2023-02-24 |
0.5091 USD |
9,851.8905 HIVE |
0.4703 USD |
0.4703 USD |
0.5619 USD |
0.4866 USD |
| 2023-02-23 |
0.4677 USD |
179.1304 HIVE |
0.4703 USD |
0.4602 USD |
0.4703 USD |
0.4703 USD |
| 2023-02-22 |
0.4669 USD |
417.4910 HIVE |
0.4635 USD |
0.4561 USD |
0.4696 USD |
0.4679 USD |
| 2023-02-21 |
0.4681 USD |
1,164.3814 HIVE |
0.4937 USD |
0.4380 USD |
0.5018 USD |
0.4805 USD |
| 2023-02-20 |
0.4848 USD |
756.6530 HIVE |
0.4702 USD |
0.4561 USD |
0.5180 USD |
0.4858 USD |
| 2023-02-19 |
0.4661 USD |
157.9123 HIVE |
0.4702 USD |
0.4487 USD |
0.4780 USD |
0.4487 USD |
| 2023-02-18 |
0.4688 USD |
171.3538 HIVE |
0.4761 USD |
0.4561 USD |
0.4761 USD |
0.4561 USD |
| 2023-02-17 |
0.4653 USD |
568.7349 HIVE |
0.4405 USD |
0.4405 USD |
0.4780 USD |
0.4780 USD |
| 2023-02-16 |
0.4654 USD |
441.6903 HIVE |
0.4554 USD |
0.4487 USD |
0.4700 USD |
0.4487 USD |
| 2023-02-15 |
0.4368 USD |
400.2739 HIVE |
0.4268 USD |
0.4268 USD |
0.4409 USD |
0.4376 USD |
| 2023-02-14 |
0.4102 USD |
600.4525 HIVE |
0.3970 USD |
0.3943 USD |
0.4338 USD |
0.4155 USD |
| 2023-02-13 |
0.4091 USD |
882.4457 HIVE |
0.4275 USD |
0.3970 USD |
0.4275 USD |
0.3970 USD |
| 2023-02-12 |
0.4374 USD |
853.5011 HIVE |
0.4409 USD |
0.4311 USD |
0.4479 USD |
0.4314 USD |
| 2023-02-11 |
0.4338 USD |
748.7734 HIVE |
0.4343 USD |
0.4246 USD |
0.4343 USD |
0.4246 USD |
| 2023-02-10 |
0.4174 USD |
2,059.5083 HIVE |
0.4242 USD |
0.4139 USD |
0.4347 USD |
0.4343 USD |
| 2023-02-09 |
0.4334 USD |
4,261.7626 HIVE |
0.4420 USD |
0.4200 USD |
0.4554 USD |
0.4200 USD |
| 2023-02-08 |
0.4575 USD |
448.6388 HIVE |
0.4554 USD |
0.4551 USD |
0.4628 USD |
0.4581 USD |
| 2023-02-07 |
0.4437 USD |
982.2754 HIVE |
0.4345 USD |
0.4345 USD |
0.4472 USD |
0.4471 USD |
| 2023-02-06 |
0.4462 USD |
2,247.4216 HIVE |
0.4600 USD |
0.4375 USD |
0.4668 USD |
0.4522 USD |
| 2023-02-05 |
0.4801 USD |
2,313.1704 HIVE |
0.5191 USD |
0.4635 USD |
0.5191 USD |
0.4747 USD |
| 2023-02-04 |
0.5394 USD |
11,845.7725 HIVE |
0.4264 USD |
0.4264 USD |
0.6188 USD |
0.5891 USD |
| 2023-02-03 |
0.4242 USD |
1,382.9398 HIVE |
0.4072 USD |
0.4007 USD |
0.4380 USD |
0.4263 USD |
| 2023-02-02 |
0.4111 USD |
60.3568 HIVE |
0.4066 USD |
0.4066 USD |
0.4122 USD |
0.4122 USD |
| 2023-02-01 |
0.3885 USD |
710.2553 HIVE |
0.3937 USD |
0.3756 USD |
0.4066 USD |
0.3869 USD |
| 2023-01-31 |
0.3805 USD |
11,015.1205 HIVE |
0.3818 USD |
0.3756 USD |
0.3937 USD |
0.3850 USD |
| 2023-01-30 |
0.3889 USD |
933.6247 HIVE |
0.3943 USD |
0.3818 USD |
0.4066 USD |
0.3837 USD |
| 2023-01-29 |
0.3705 USD |
4,605.4814 HIVE |
0.4028 USD |
0.3196 USD |
0.4066 USD |
0.3969 USD |
| 2023-01-28 |
0.4067 USD |
588.2040 HIVE |
0.4073 USD |
0.4007 USD |
0.4073 USD |
0.4007 USD |
| 2023-01-27 |
0.4140 USD |
1,631.3642 HIVE |
0.3812 USD |
0.3812 USD |
0.4338 USD |
0.4089 USD |
| 2023-01-26 |
0.3706 USD |
360.8729 HIVE |
0.3762 USD |
0.3553 USD |
0.3812 USD |
0.3812 USD |
| 2023-01-25 |
0.3722 USD |
711.8923 HIVE |
0.3696 USD |
0.3637 USD |
0.3937 USD |
0.3667 USD |
| 2023-01-24 |
0.3897 USD |
1,135.4154 HIVE |
0.3937 USD |
0.3756 USD |
0.4001 USD |
0.4001 USD |
| 2023-01-23 |
0.3937 USD |
9.0521 HIVE |
0.3937 USD |
0.3937 USD |
0.3937 USD |
0.3937 USD |
| 2023-01-22 |
0.3745 USD |
6,267.2148 HIVE |
0.3763 USD |
0.3658 USD |
0.3987 USD |
0.3874 USD |
| 2023-01-21 |
0.3874 USD |
23.9031 HIVE |
0.3874 USD |
0.3874 USD |
0.3874 USD |
0.3874 USD |
| 2023-01-20 |
0.3655 USD |
891.7485 HIVE |
0.3631 USD |
0.3549 USD |
0.3751 USD |
0.3751 USD |
| 2023-01-19 |
0.3577 USD |
1,854.6186 HIVE |
0.3521 USD |
0.3409 USD |
0.3689 USD |
0.3628 USD |
| 2023-01-18 |
0.3936 USD |
15,904.6179 HIVE |
0.3570 USD |
0.3523 USD |
0.4409 USD |
0.3607 USD |