Identifier on Bittrex: HIVE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-27 |
0.2971 USD |
11.1700 HIVE |
0.2971 USD |
0.2971 USD |
0.2971 USD |
0.2971 USD |
| 2022-11-26 |
0.2876 USD |
115.3151 HIVE |
0.2871 USD |
0.2819 USD |
0.2971 USD |
0.2971 USD |
| 2022-11-25 |
0.2871 USD |
64.3009 HIVE |
0.2871 USD |
0.2871 USD |
0.2871 USD |
0.2871 USD |
| 2022-11-24 |
0.3010 USD |
300.0000 HIVE |
0.2971 USD |
0.2971 USD |
0.3030 USD |
0.3030 USD |
| 2022-11-23 |
0.2783 USD |
538.1766 HIVE |
0.2798 USD |
0.2652 USD |
0.2876 USD |
0.2815 USD |
| 2022-11-22 |
0.2815 USD |
284.3254 HIVE |
0.2815 USD |
0.2815 USD |
0.2815 USD |
0.2815 USD |
| 2022-11-21 |
0.2876 USD |
2,561.0179 HIVE |
0.2885 USD |
0.2601 USD |
0.2885 USD |
0.2601 USD |
| 2022-11-20 |
0.3147 USD |
1,340.3871 HIVE |
0.3143 USD |
0.3143 USD |
0.3305 USD |
0.3305 USD |
| 2022-11-19 |
0.3054 USD |
3,774.6144 HIVE |
0.3143 USD |
0.2637 USD |
0.3143 USD |
0.3143 USD |
| 2022-11-18 |
0.2996 USD |
1,483.4084 HIVE |
0.3143 USD |
0.2899 USD |
0.3143 USD |
0.2899 USD |
| 2022-11-16 |
0.3187 USD |
1,334.7701 HIVE |
0.3658 USD |
0.2950 USD |
0.3658 USD |
0.3143 USD |
| 2022-11-15 |
0.3165 USD |
853.4359 HIVE |
0.3153 USD |
0.3077 USD |
0.3300 USD |
0.3300 USD |
| 2022-11-14 |
0.3147 USD |
8,836.8451 HIVE |
0.3090 USD |
0.2950 USD |
0.3800 USD |
0.3043 USD |
| 2022-11-13 |
0.3115 USD |
544.9942 HIVE |
0.3082 USD |
0.3082 USD |
0.3582 USD |
0.3090 USD |
| 2022-11-12 |
0.3138 USD |
1,376.7511 HIVE |
0.3276 USD |
0.3061 USD |
0.3276 USD |
0.3061 USD |
| 2022-11-11 |
0.3533 USD |
4,912.7814 HIVE |
0.3550 USD |
0.3138 USD |
0.3595 USD |
0.3138 USD |
| 2022-11-10 |
0.3616 USD |
17,666.9117 HIVE |
0.3043 USD |
0.3043 USD |
0.3743 USD |
0.3550 USD |
| 2022-11-09 |
0.3672 USD |
6,520.3242 HIVE |
0.3950 USD |
0.3510 USD |
0.3950 USD |
0.3510 USD |
| 2022-11-08 |
0.4074 USD |
8,768.6617 HIVE |
0.4795 USD |
0.3970 USD |
0.4795 USD |
0.3970 USD |
| 2022-11-07 |
0.4893 USD |
1,882.0548 HIVE |
0.4861 USD |
0.4828 USD |
0.4904 USD |
0.4904 USD |
| 2022-11-06 |
0.4950 USD |
647.8580 HIVE |
0.4933 USD |
0.4927 USD |
0.4967 USD |
0.4927 USD |
| 2022-11-05 |
0.4823 USD |
370.0715 HIVE |
0.4899 USD |
0.4796 USD |
0.4933 USD |
0.4933 USD |
| 2022-11-04 |
0.4841 USD |
318.3447 HIVE |
0.4730 USD |
0.4730 USD |
0.4899 USD |
0.4762 USD |
| 2022-11-03 |
0.4757 USD |
331.8004 HIVE |
0.4698 USD |
0.4698 USD |
0.4833 USD |
0.4730 USD |
| 2022-11-02 |
0.4758 USD |
804.6705 HIVE |
0.4828 USD |
0.4698 USD |
0.4828 USD |
0.4698 USD |
| 2022-11-01 |
0.4647 USD |
8,897.0471 HIVE |
0.4866 USD |
0.4600 USD |
0.4966 USD |
0.4828 USD |
| 2022-10-31 |
0.4868 USD |
2,357.7151 HIVE |
0.4755 USD |
0.4741 USD |
0.4900 USD |
0.4762 USD |
| 2022-10-30 |
0.4765 USD |
39.2873 HIVE |
0.4770 USD |
0.4741 USD |
0.4770 USD |
0.4741 USD |
| 2022-10-29 |
0.4768 USD |
77.0685 HIVE |
0.4784 USD |
0.4741 USD |
0.4784 USD |
0.4741 USD |
| 2022-10-28 |
0.4678 USD |
475.6523 HIVE |
0.4734 USD |
0.4534 USD |
0.4796 USD |
0.4796 USD |
| 2022-10-27 |
0.4515 USD |
1,103.9745 HIVE |
0.4301 USD |
0.4301 USD |
0.4758 USD |
0.4534 USD |
| 2022-10-25 |
0.4523 USD |
2,725.1329 HIVE |
0.4709 USD |
0.4489 USD |
0.4798 USD |
0.4489 USD |
| 2022-10-24 |
0.4525 USD |
216.4557 HIVE |
0.4520 USD |
0.4520 USD |
0.4664 USD |
0.4664 USD |
| 2022-10-23 |
0.4636 USD |
36.7029 HIVE |
0.4636 USD |
0.4636 USD |
0.4636 USD |
0.4636 USD |
| 2022-10-22 |
0.4491 USD |
9,429.1758 HIVE |
0.4491 USD |
0.4491 USD |
0.4491 USD |
0.4491 USD |
| 2022-10-21 |
0.4401 USD |
835.4018 HIVE |
0.4491 USD |
0.4400 USD |
0.4491 USD |
0.4400 USD |
| 2022-10-20 |
0.4491 USD |
2,575.7754 HIVE |
0.4491 USD |
0.4491 USD |
0.4491 USD |
0.4491 USD |
| 2022-10-19 |
0.4620 USD |
5,162.2123 HIVE |
0.4700 USD |
0.4456 USD |
0.4700 USD |
0.4456 USD |
| 2022-10-18 |
0.4800 USD |
4,232.1527 HIVE |
0.4902 USD |
0.4741 USD |
0.4902 USD |
0.4741 USD |
| 2022-10-17 |
0.4774 USD |
439.5258 HIVE |
0.4775 USD |
0.4774 USD |
0.4775 USD |
0.4774 USD |
| 2022-10-16 |
0.4840 USD |
209.8540 HIVE |
0.4840 USD |
0.4839 USD |
0.4840 USD |
0.4839 USD |
| 2022-10-15 |
0.4691 USD |
1,736.2318 HIVE |
0.4690 USD |
0.4690 USD |
0.4850 USD |
0.4850 USD |
| 2022-10-14 |
0.4865 USD |
29.9230 HIVE |
0.4907 USD |
0.4779 USD |
0.4907 USD |
0.4779 USD |
| 2022-10-13 |
0.4682 USD |
6,382.0726 HIVE |
0.5036 USD |
0.4527 USD |
0.5036 USD |
0.4871 USD |
| 2022-10-12 |
0.5102 USD |
73.0164 HIVE |
0.5177 USD |
0.5100 USD |
0.5177 USD |
0.5100 USD |
| 2022-10-11 |
0.5434 USD |
2,035.4758 HIVE |
0.5314 USD |
0.5177 USD |
0.5834 USD |
0.5177 USD |
| 2022-10-10 |
0.5408 USD |
902.1215 HIVE |
0.5333 USD |
0.5255 USD |
0.5534 USD |
0.5410 USD |
| 2022-10-09 |
0.5220 USD |
2,896.0005 HIVE |
0.5335 USD |
0.5112 USD |
0.5578 USD |
0.5163 USD |
| 2022-10-08 |
0.5709 USD |
1,981.8545 HIVE |
0.5922 USD |
0.5415 USD |
0.6102 USD |
0.5415 USD |
| 2022-10-07 |
0.5934 USD |
28,098.9356 HIVE |
0.4962 USD |
0.4962 USD |
0.6675 USD |
0.5580 USD |