Identifier on Bittrex: HIVE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-17 |
0.3531 USD |
86.7942 HIVE |
0.3449 USD |
0.3449 USD |
0.3570 USD |
0.3570 USD |
| 2023-01-16 |
0.3538 USD |
3,629.2545 HIVE |
0.3570 USD |
0.3427 USD |
0.3765 USD |
0.3547 USD |
| 2023-01-15 |
0.3735 USD |
12,142.9401 HIVE |
0.3384 USD |
0.3384 USD |
0.3850 USD |
0.3500 USD |
| 2023-01-14 |
0.3356 USD |
9,399.7698 HIVE |
0.3190 USD |
0.3102 USD |
0.3431 USD |
0.3292 USD |
| 2023-01-13 |
0.3082 USD |
1,862.3572 HIVE |
0.3046 USD |
0.2961 USD |
0.3190 USD |
0.3190 USD |
| 2023-01-12 |
0.3020 USD |
685.7640 HIVE |
0.3025 USD |
0.2942 USD |
0.3064 USD |
0.3005 USD |
| 2023-01-11 |
0.2980 USD |
3,097.2329 HIVE |
0.2907 USD |
0.2889 USD |
0.3086 USD |
0.2942 USD |
| 2023-01-10 |
0.2840 USD |
3,011.1466 HIVE |
0.2869 USD |
0.2809 USD |
0.3005 USD |
0.2809 USD |
| 2023-01-09 |
0.2968 USD |
3,944.8891 HIVE |
0.2721 USD |
0.2721 USD |
0.3129 USD |
0.2847 USD |
| 2023-01-08 |
0.2703 USD |
184.3140 HIVE |
0.2703 USD |
0.2703 USD |
0.2703 USD |
0.2703 USD |
| 2023-01-07 |
0.2686 USD |
217.7232 HIVE |
0.2668 USD |
0.2668 USD |
0.2703 USD |
0.2703 USD |
| 2023-01-06 |
0.2637 USD |
1,526.3533 HIVE |
0.2681 USD |
0.2560 USD |
0.2736 USD |
0.2594 USD |
| 2023-01-05 |
0.2699 USD |
17.7300 HIVE |
0.2699 USD |
0.2699 USD |
0.2699 USD |
0.2699 USD |
| 2023-01-04 |
0.2692 USD |
6,580.1268 HIVE |
0.2650 USD |
0.2650 USD |
0.2758 USD |
0.2699 USD |
| 2023-01-03 |
0.2543 USD |
1,060.1528 HIVE |
0.2533 USD |
0.2533 USD |
0.2615 USD |
0.2615 USD |
| 2023-01-02 |
0.2536 USD |
362.7140 HIVE |
0.2537 USD |
0.2533 USD |
0.2537 USD |
0.2533 USD |
| 2023-01-01 |
0.2521 USD |
426.0740 HIVE |
0.2520 USD |
0.2492 USD |
0.2524 USD |
0.2524 USD |
| 2022-12-31 |
0.2501 USD |
4,494.4838 HIVE |
0.2500 USD |
0.2500 USD |
0.2523 USD |
0.2523 USD |
| 2022-12-30 |
0.2593 USD |
2,435.5617 HIVE |
0.2590 USD |
0.2500 USD |
0.2649 USD |
0.2500 USD |
| 2022-12-29 |
0.2588 USD |
8,664.1321 HIVE |
0.2707 USD |
0.2511 USD |
0.2707 USD |
0.2525 USD |
| 2022-12-28 |
0.2769 USD |
1,146.5767 HIVE |
0.2810 USD |
0.2629 USD |
0.2810 USD |
0.2629 USD |
| 2022-12-27 |
0.2875 USD |
1,041.3780 HIVE |
0.2850 USD |
0.2719 USD |
0.2890 USD |
0.2719 USD |
| 2022-12-26 |
0.2902 USD |
97.4959 HIVE |
0.2913 USD |
0.2886 USD |
0.2913 USD |
0.2886 USD |
| 2022-12-24 |
0.3113 USD |
1,684.9466 HIVE |
0.3021 USD |
0.2913 USD |
0.3371 USD |
0.2913 USD |
| 2022-12-23 |
0.2984 USD |
369.5958 HIVE |
0.2984 USD |
0.2984 USD |
0.2984 USD |
0.2984 USD |
| 2022-12-22 |
0.2934 USD |
2,586.3954 HIVE |
0.2954 USD |
0.2893 USD |
0.3021 USD |
0.2977 USD |
| 2022-12-21 |
0.2997 USD |
1,328.1402 HIVE |
0.2898 USD |
0.2893 USD |
0.3138 USD |
0.2893 USD |
| 2022-12-20 |
0.2793 USD |
235.5635 HIVE |
0.2868 USD |
0.2673 USD |
0.2898 USD |
0.2898 USD |
| 2022-12-19 |
0.2896 USD |
1,614.5479 HIVE |
0.2815 USD |
0.2706 USD |
0.3091 USD |
0.2869 USD |
| 2022-12-18 |
0.2913 USD |
65.5826 HIVE |
0.2913 USD |
0.2913 USD |
0.2913 USD |
0.2913 USD |
| 2022-12-17 |
0.2900 USD |
929.6327 HIVE |
0.2928 USD |
0.2760 USD |
0.2928 USD |
0.2876 USD |
| 2022-12-16 |
0.2779 USD |
13,928.2418 HIVE |
0.3362 USD |
0.2601 USD |
0.3362 USD |
0.3152 USD |
| 2022-12-15 |
0.3362 USD |
54.9058 HIVE |
0.3362 USD |
0.3362 USD |
0.3362 USD |
0.3362 USD |
| 2022-12-14 |
0.3479 USD |
54.9058 HIVE |
0.3479 USD |
0.3479 USD |
0.3479 USD |
0.3479 USD |
| 2022-12-13 |
0.3332 USD |
4,575.1123 HIVE |
0.3334 USD |
0.3246 USD |
0.3478 USD |
0.3478 USD |
| 2022-12-12 |
0.3254 USD |
1,043.9954 HIVE |
0.3362 USD |
0.3232 USD |
0.3362 USD |
0.3242 USD |
| 2022-12-11 |
0.3542 USD |
36.8462 HIVE |
0.3526 USD |
0.3526 USD |
0.3549 USD |
0.3549 USD |
| 2022-12-10 |
0.3399 USD |
1,815.6816 HIVE |
0.3497 USD |
0.3300 USD |
0.3526 USD |
0.3526 USD |
| 2022-12-09 |
0.3567 USD |
523.0988 HIVE |
0.3393 USD |
0.3393 USD |
0.3692 USD |
0.3580 USD |
| 2022-12-08 |
0.3333 USD |
284.4059 HIVE |
0.3334 USD |
0.3323 USD |
0.3411 USD |
0.3411 USD |
| 2022-12-07 |
0.3269 USD |
2,175.8650 HIVE |
0.3550 USD |
0.3181 USD |
0.3763 USD |
0.3411 USD |
| 2022-12-06 |
0.3155 USD |
3,484.9360 HIVE |
0.3567 USD |
0.2706 USD |
0.3567 USD |
0.3541 USD |
| 2022-12-05 |
0.3570 USD |
17,982.2317 HIVE |
0.3609 USD |
0.3474 USD |
0.3765 USD |
0.3593 USD |
| 2022-12-04 |
0.3549 USD |
277.0000 HIVE |
0.3549 USD |
0.3548 USD |
0.3549 USD |
0.3548 USD |
| 2022-12-03 |
0.3656 USD |
346.4491 HIVE |
0.3549 USD |
0.3498 USD |
0.3679 USD |
0.3498 USD |
| 2022-12-02 |
0.3050 USD |
20,083.9030 HIVE |
0.3497 USD |
0.2601 USD |
0.3680 USD |
0.3440 USD |
| 2022-12-01 |
0.3591 USD |
1,812.3887 HIVE |
0.3551 USD |
0.3500 USD |
0.3680 USD |
0.3680 USD |
| 2022-11-30 |
0.3458 USD |
4,127.4056 HIVE |
0.3429 USD |
0.3107 USD |
0.3682 USD |
0.3682 USD |
| 2022-11-29 |
0.3493 USD |
1,890.3927 HIVE |
0.3359 USD |
0.2986 USD |
0.3752 USD |
0.3497 USD |
| 2022-11-28 |
0.2743 USD |
6,916.1283 HIVE |
0.2815 USD |
0.2601 USD |
0.3436 USD |
0.3296 USD |