Identifier on Bittrex: HIVE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-06 |
0.5013 USD |
2,086.6992 HIVE |
0.5108 USD |
0.4950 USD |
0.5108 USD |
0.4950 USD |
| 2022-10-05 |
0.5012 USD |
3,408.6877 HIVE |
0.5030 USD |
0.4981 USD |
0.5119 USD |
0.5031 USD |
| 2022-10-04 |
0.4603 USD |
5,831.1603 HIVE |
0.4854 USD |
0.4531 USD |
0.5034 USD |
0.4965 USD |
| 2022-10-03 |
0.4780 USD |
41.1031 HIVE |
0.4700 USD |
0.4700 USD |
0.4861 USD |
0.4861 USD |
| 2022-10-02 |
0.4846 USD |
233.5874 HIVE |
0.4861 USD |
0.4701 USD |
0.4861 USD |
0.4824 USD |
| 2022-10-01 |
0.4885 USD |
231.1378 HIVE |
0.4859 USD |
0.4859 USD |
0.4890 USD |
0.4890 USD |
| 2022-09-30 |
0.4891 USD |
50.9339 HIVE |
0.4891 USD |
0.4891 USD |
0.4891 USD |
0.4891 USD |
| 2022-09-29 |
0.4759 USD |
3,173.4145 HIVE |
0.4860 USD |
0.4688 USD |
0.4860 USD |
0.4695 USD |
| 2022-09-28 |
0.4755 USD |
373.8144 HIVE |
0.4883 USD |
0.4705 USD |
0.4883 USD |
0.4705 USD |
| 2022-09-27 |
0.4782 USD |
3,885.1369 HIVE |
0.4603 USD |
0.4603 USD |
0.4902 USD |
0.4879 USD |
| 2022-09-26 |
0.4830 USD |
1,185.5402 HIVE |
0.4843 USD |
0.4732 USD |
0.4927 USD |
0.4927 USD |
| 2022-09-25 |
0.4957 USD |
1,054.0922 HIVE |
0.4957 USD |
0.4957 USD |
0.4957 USD |
0.4957 USD |
| 2022-09-24 |
0.5027 USD |
533.2929 HIVE |
0.5005 USD |
0.4999 USD |
0.5048 USD |
0.5012 USD |
| 2022-09-23 |
0.5017 USD |
1,631.2573 HIVE |
0.5039 USD |
0.4990 USD |
0.5041 USD |
0.5005 USD |
| 2022-09-22 |
0.5107 USD |
405.1521 HIVE |
0.5109 USD |
0.5054 USD |
0.5109 USD |
0.5054 USD |
| 2022-09-21 |
0.4989 USD |
560.8213 HIVE |
0.4992 USD |
0.4892 USD |
0.5051 USD |
0.4930 USD |
| 2022-09-20 |
0.5077 USD |
1,213.5425 HIVE |
0.5075 USD |
0.5075 USD |
0.5102 USD |
0.5102 USD |
| 2022-09-19 |
0.4874 USD |
5,861.0770 HIVE |
0.5005 USD |
0.4857 USD |
0.5070 USD |
0.5070 USD |
| 2022-09-18 |
0.5590 USD |
1,813.9310 HIVE |
0.5590 USD |
0.5388 USD |
0.5604 USD |
0.5388 USD |
| 2022-09-17 |
0.5518 USD |
3,946.5971 HIVE |
0.5633 USD |
0.5485 USD |
0.5633 USD |
0.5572 USD |
| 2022-09-16 |
0.5495 USD |
691.9620 HIVE |
0.5673 USD |
0.5434 USD |
0.5673 USD |
0.5441 USD |
| 2022-09-15 |
0.5600 USD |
4,026.1843 HIVE |
0.5567 USD |
0.5388 USD |
0.5886 USD |
0.5463 USD |
| 2022-09-14 |
0.5495 USD |
3,440.5808 HIVE |
0.5459 USD |
0.5402 USD |
0.5500 USD |
0.5402 USD |
| 2022-09-13 |
0.5530 USD |
6,872.3586 HIVE |
0.5816 USD |
0.5477 USD |
0.6107 USD |
0.5500 USD |
| 2022-09-12 |
0.5717 USD |
2,717.8093 HIVE |
0.5752 USD |
0.5648 USD |
0.5802 USD |
0.5802 USD |
| 2022-09-11 |
0.5663 USD |
3,141.5765 HIVE |
0.5766 USD |
0.5542 USD |
0.6000 USD |
0.5815 USD |
| 2022-09-10 |
0.5607 USD |
13.5203 HIVE |
0.5689 USD |
0.5578 USD |
0.5689 USD |
0.5578 USD |
| 2022-09-09 |
0.5548 USD |
6,653.9234 HIVE |
0.5534 USD |
0.5209 USD |
0.5673 USD |
0.5379 USD |
| 2022-09-08 |
0.5102 USD |
4,024.6247 HIVE |
0.5170 USD |
0.5018 USD |
0.5468 USD |
0.5468 USD |
| 2022-09-07 |
0.5102 USD |
4,777.6462 HIVE |
0.5193 USD |
0.5090 USD |
0.5193 USD |
0.5100 USD |
| 2022-09-06 |
0.5294 USD |
918.2999 HIVE |
0.5463 USD |
0.5193 USD |
0.5480 USD |
0.5193 USD |
| 2022-09-05 |
0.5373 USD |
12,362.9294 HIVE |
0.5320 USD |
0.5319 USD |
0.5424 USD |
0.5383 USD |
| 2022-09-04 |
0.5366 USD |
591.4428 HIVE |
0.5388 USD |
0.5274 USD |
0.5414 USD |
0.5407 USD |
| 2022-09-03 |
0.5420 USD |
6,220.1854 HIVE |
0.5499 USD |
0.5410 USD |
0.5681 USD |
0.5422 USD |
| 2022-09-02 |
0.5506 USD |
1,069.6280 HIVE |
0.5468 USD |
0.5431 USD |
0.5673 USD |
0.5561 USD |
| 2022-09-01 |
0.5171 USD |
2,823.7201 HIVE |
0.5340 USD |
0.5058 USD |
0.5351 USD |
0.5351 USD |
| 2022-08-31 |
0.5078 USD |
145.3078 HIVE |
0.5187 USD |
0.5029 USD |
0.5187 USD |
0.5029 USD |
| 2022-08-30 |
0.5182 USD |
2,658.1734 HIVE |
0.5200 USD |
0.5083 USD |
0.5200 USD |
0.5083 USD |
| 2022-08-29 |
0.5196 USD |
432.6021 HIVE |
0.5193 USD |
0.5166 USD |
0.5215 USD |
0.5200 USD |
| 2022-08-28 |
0.5331 USD |
3,835.4850 HIVE |
0.5308 USD |
0.5290 USD |
0.5423 USD |
0.5363 USD |
| 2022-08-27 |
0.5246 USD |
5,168.1049 HIVE |
0.5300 USD |
0.5218 USD |
0.5300 USD |
0.5287 USD |
| 2022-08-26 |
0.5539 USD |
3,540.6325 HIVE |
0.5627 USD |
0.5218 USD |
0.5730 USD |
0.5348 USD |
| 2022-08-25 |
0.5570 USD |
723.0248 HIVE |
0.5653 USD |
0.5421 USD |
0.5673 USD |
0.5627 USD |
| 2022-08-24 |
0.5476 USD |
1,602.5251 HIVE |
0.5453 USD |
0.5416 USD |
0.5520 USD |
0.5520 USD |
| 2022-08-23 |
0.5423 USD |
5,737.7213 HIVE |
0.5560 USD |
0.5380 USD |
0.5560 USD |
0.5520 USD |
| 2022-08-22 |
0.5373 USD |
5,259.3569 HIVE |
0.5580 USD |
0.5300 USD |
0.5580 USD |
0.5350 USD |
| 2022-08-21 |
0.5429 USD |
1,001.7713 HIVE |
0.5530 USD |
0.5274 USD |
0.5673 USD |
0.5610 USD |
| 2022-08-20 |
0.5561 USD |
600.4730 HIVE |
0.5630 USD |
0.5310 USD |
0.5630 USD |
0.5460 USD |
| 2022-08-19 |
0.5858 USD |
15,084.8317 HIVE |
0.5800 USD |
0.5500 USD |
0.6336 USD |
0.5590 USD |
| 2022-08-18 |
0.5921 USD |
1,133.1097 HIVE |
0.5940 USD |
0.5820 USD |
0.5950 USD |
0.5820 USD |