Identifier on Bittrex: HIVE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-17 |
0.5865 USD |
2,768.5965 HIVE |
0.6050 USD |
0.5810 USD |
0.6050 USD |
0.5920 USD |
| 2022-08-16 |
0.6128 USD |
7,612.0143 HIVE |
0.6170 USD |
0.6100 USD |
0.6170 USD |
0.6100 USD |
| 2022-08-15 |
0.6355 USD |
254.6459 HIVE |
0.6260 USD |
0.6070 USD |
0.6540 USD |
0.6070 USD |
| 2022-08-14 |
0.6251 USD |
246.0057 HIVE |
0.6290 USD |
0.6230 USD |
0.6290 USD |
0.6230 USD |
| 2022-08-13 |
0.6236 USD |
2,399.2706 HIVE |
0.6221 USD |
0.6200 USD |
0.6320 USD |
0.6320 USD |
| 2022-08-12 |
0.6326 USD |
8,298.1905 HIVE |
0.6350 USD |
0.6090 USD |
0.6574 USD |
0.6339 USD |
| 2022-08-11 |
0.6234 USD |
1,036.0131 HIVE |
0.6200 USD |
0.6050 USD |
0.6336 USD |
0.6336 USD |
| 2022-08-10 |
0.6021 USD |
1,387.0110 HIVE |
0.5780 USD |
0.5780 USD |
0.6107 USD |
0.6107 USD |
| 2022-08-09 |
0.6122 USD |
2,858.7386 HIVE |
0.6182 USD |
0.5830 USD |
0.6336 USD |
0.5990 USD |
| 2022-08-08 |
0.5964 USD |
798.5627 HIVE |
0.5830 USD |
0.5830 USD |
0.6010 USD |
0.6010 USD |
| 2022-08-07 |
0.5863 USD |
4,335.9619 HIVE |
0.5820 USD |
0.5820 USD |
0.6336 USD |
0.6009 USD |
| 2022-08-06 |
0.5836 USD |
622.3071 HIVE |
0.5830 USD |
0.5820 USD |
0.5841 USD |
0.5820 USD |
| 2022-08-05 |
0.5747 USD |
946.4878 HIVE |
0.5810 USD |
0.5700 USD |
0.5830 USD |
0.5830 USD |
| 2022-08-04 |
0.5841 USD |
12,706.9675 HIVE |
0.5990 USD |
0.5680 USD |
0.6210 USD |
0.5800 USD |
| 2022-08-03 |
0.5853 USD |
9,144.9616 HIVE |
0.5978 USD |
0.5710 USD |
0.6107 USD |
0.5920 USD |
| 2022-08-02 |
0.6786 USD |
17,156.7793 HIVE |
0.7507 USD |
0.5958 USD |
0.7507 USD |
0.6150 USD |
| 2022-08-01 |
0.7453 USD |
30,683.0296 HIVE |
0.5300 USD |
0.5300 USD |
0.8201 USD |
0.8122 USD |
| 2022-07-31 |
0.5246 USD |
1,888.6538 HIVE |
0.5330 USD |
0.5210 USD |
0.5330 USD |
0.5240 USD |
| 2022-07-30 |
0.5298 USD |
985.7156 HIVE |
0.5330 USD |
0.5297 USD |
0.5332 USD |
0.5332 USD |
| 2022-07-29 |
0.5111 USD |
17,990.2139 HIVE |
0.5468 USD |
0.5100 USD |
0.5468 USD |
0.5332 USD |
| 2022-07-28 |
0.5360 USD |
612.6860 HIVE |
0.5440 USD |
0.5193 USD |
0.5468 USD |
0.5350 USD |
| 2022-07-27 |
0.5044 USD |
2,582.9354 HIVE |
0.5021 USD |
0.4850 USD |
0.5332 USD |
0.4850 USD |
| 2022-07-26 |
0.5475 USD |
26,152.5072 HIVE |
0.5332 USD |
0.4850 USD |
0.5777 USD |
0.4939 USD |
| 2022-07-25 |
0.5134 USD |
3,577.9322 HIVE |
0.4422 USD |
0.4319 USD |
0.5640 USD |
0.5151 USD |
| 2022-07-24 |
0.4607 USD |
102.2004 HIVE |
0.4606 USD |
0.4600 USD |
0.4670 USD |
0.4670 USD |
| 2022-07-23 |
0.4471 USD |
2,080.6821 HIVE |
0.4650 USD |
0.4462 USD |
0.4650 USD |
0.4530 USD |
| 2022-07-22 |
0.4560 USD |
38.3524 HIVE |
0.4680 USD |
0.4550 USD |
0.4680 USD |
0.4550 USD |
| 2022-07-21 |
0.4601 USD |
3,234.9113 HIVE |
0.4590 USD |
0.4482 USD |
0.4900 USD |
0.4750 USD |
| 2022-07-20 |
0.4774 USD |
7,477.8966 HIVE |
0.4790 USD |
0.4670 USD |
0.4835 USD |
0.4700 USD |
| 2022-07-19 |
0.4639 USD |
610.5325 HIVE |
0.4580 USD |
0.4550 USD |
0.4775 USD |
0.4775 USD |
| 2022-07-18 |
0.4495 USD |
405.4980 HIVE |
0.4572 USD |
0.4319 USD |
0.4600 USD |
0.4600 USD |
| 2022-07-17 |
0.4411 USD |
657.6015 HIVE |
0.4480 USD |
0.4365 USD |
0.4480 USD |
0.4365 USD |
| 2022-07-16 |
0.4452 USD |
4,680.6275 HIVE |
0.4383 USD |
0.4383 USD |
0.4550 USD |
0.4550 USD |
| 2022-07-15 |
0.4244 USD |
144.8310 HIVE |
0.4225 USD |
0.4225 USD |
0.4340 USD |
0.4340 USD |
| 2022-07-14 |
0.4033 USD |
161.0906 HIVE |
0.4032 USD |
0.3867 USD |
0.4183 USD |
0.4183 USD |
| 2022-07-13 |
0.4071 USD |
4,115.8287 HIVE |
0.4130 USD |
0.3960 USD |
0.4130 USD |
0.3960 USD |
| 2022-07-12 |
0.4210 USD |
756.9101 HIVE |
0.4332 USD |
0.4130 USD |
0.4332 USD |
0.4130 USD |
| 2022-07-11 |
0.4418 USD |
13,183.7748 HIVE |
0.4810 USD |
0.4411 USD |
0.4861 USD |
0.4411 USD |
| 2022-07-10 |
0.4941 USD |
2,186.4614 HIVE |
0.4933 USD |
0.4649 USD |
0.5021 USD |
0.4700 USD |
| 2022-07-09 |
0.4818 USD |
129.4139 HIVE |
0.4810 USD |
0.4810 USD |
0.4850 USD |
0.4850 USD |
| 2022-07-08 |
0.4609 USD |
4,234.7053 HIVE |
0.4670 USD |
0.4481 USD |
0.4896 USD |
0.4481 USD |
| 2022-07-07 |
0.4606 USD |
5,956.6622 HIVE |
0.4460 USD |
0.4411 USD |
0.4650 USD |
0.4650 USD |
| 2022-07-06 |
0.4432 USD |
10,555.2942 HIVE |
0.4360 USD |
0.4310 USD |
0.4470 USD |
0.4390 USD |
| 2022-07-05 |
0.4372 USD |
4,547.9361 HIVE |
0.4370 USD |
0.4350 USD |
0.4470 USD |
0.4470 USD |
| 2022-07-04 |
0.4333 USD |
1,681.7082 HIVE |
0.4290 USD |
0.4290 USD |
0.4430 USD |
0.4430 USD |
| 2022-07-03 |
0.4438 USD |
649.6626 HIVE |
0.4460 USD |
0.4393 USD |
0.4460 USD |
0.4393 USD |
| 2022-07-02 |
0.4487 USD |
3,418.7233 HIVE |
0.4621 USD |
0.4450 USD |
0.4630 USD |
0.4610 USD |
| 2022-07-01 |
0.4743 USD |
4,585.1476 HIVE |
0.5100 USD |
0.4325 USD |
0.5100 USD |
0.4830 USD |
| 2022-06-30 |
0.5351 USD |
12,194.2076 HIVE |
0.6465 USD |
0.4957 USD |
0.6491 USD |
0.5110 USD |
| 2022-06-29 |
0.6700 USD |
19,166.8549 HIVE |
0.6330 USD |
0.5700 USD |
0.7078 USD |
0.6198 USD |