Identifier on Bittrex: HIVE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-28 |
0.5721 USD |
30,904.9659 HIVE |
0.4253 USD |
0.4253 USD |
0.6507 USD |
0.5616 USD |
| 2022-06-27 |
0.4488 USD |
41,069.3806 HIVE |
0.4020 USD |
0.4000 USD |
0.5579 USD |
0.4340 USD |
| 2022-06-26 |
0.4087 USD |
1,717.3734 HIVE |
0.4090 USD |
0.4080 USD |
0.4090 USD |
0.4080 USD |
| 2022-06-25 |
0.4125 USD |
1,192.2263 HIVE |
0.4100 USD |
0.3980 USD |
0.4130 USD |
0.3980 USD |
| 2022-06-24 |
0.3968 USD |
58.0408 HIVE |
0.3940 USD |
0.3940 USD |
0.3970 USD |
0.3970 USD |
| 2022-06-23 |
0.3855 USD |
1,718.7760 HIVE |
0.3860 USD |
0.3787 USD |
0.3960 USD |
0.3940 USD |
| 2022-06-22 |
0.3807 USD |
1,511.3153 HIVE |
0.3880 USD |
0.3760 USD |
0.4145 USD |
0.4145 USD |
| 2022-06-21 |
0.3942 USD |
3,553.4082 HIVE |
0.3839 USD |
0.3839 USD |
0.4050 USD |
0.4010 USD |
| 2022-06-20 |
0.3708 USD |
3,075.0336 HIVE |
0.3599 USD |
0.3599 USD |
0.3789 USD |
0.3756 USD |
| 2022-06-19 |
0.3377 USD |
3,303.1665 HIVE |
0.3449 USD |
0.3330 USD |
0.3650 USD |
0.3619 USD |
| 2022-06-18 |
0.3487 USD |
2,669.7038 HIVE |
0.3618 USD |
0.3200 USD |
0.3910 USD |
0.3200 USD |
| 2022-06-17 |
0.3561 USD |
5,224.8853 HIVE |
0.3350 USD |
0.3190 USD |
0.4219 USD |
0.3277 USD |
| 2022-06-16 |
0.3707 USD |
309.6608 HIVE |
0.3719 USD |
0.3436 USD |
0.4018 USD |
0.3436 USD |
| 2022-06-15 |
0.3256 USD |
5,959.2268 HIVE |
0.3620 USD |
0.2979 USD |
0.3620 USD |
0.3156 USD |
| 2022-06-14 |
0.3422 USD |
2,163.0728 HIVE |
0.3597 USD |
0.3193 USD |
0.3721 USD |
0.3512 USD |
| 2022-06-13 |
0.3852 USD |
16,480.7547 HIVE |
0.4111 USD |
0.3509 USD |
0.4111 USD |
0.3530 USD |
| 2022-06-12 |
0.4460 USD |
2,770.2970 HIVE |
0.4771 USD |
0.4330 USD |
0.4771 USD |
0.4559 USD |
| 2022-06-11 |
0.4959 USD |
2,267.6161 HIVE |
0.5050 USD |
0.4743 USD |
0.5050 USD |
0.4771 USD |
| 2022-06-10 |
0.5207 USD |
3,194.4342 HIVE |
0.5510 USD |
0.5000 USD |
0.5550 USD |
0.5000 USD |
| 2022-06-09 |
0.5441 USD |
2,946.6909 HIVE |
0.5700 USD |
0.5089 USD |
0.5700 USD |
0.5390 USD |
| 2022-06-08 |
0.5687 USD |
6,231.9955 HIVE |
0.5735 USD |
0.5560 USD |
0.5735 USD |
0.5560 USD |
| 2022-06-07 |
0.6036 USD |
5,952.5926 HIVE |
0.5698 USD |
0.5698 USD |
0.6491 USD |
0.5943 USD |
| 2022-06-06 |
0.5593 USD |
326.0168 HIVE |
0.5550 USD |
0.5499 USD |
0.5698 USD |
0.5499 USD |
| 2022-06-05 |
0.5494 USD |
568.6148 HIVE |
0.5264 USD |
0.5264 USD |
0.5698 USD |
0.5416 USD |
| 2022-06-04 |
0.5290 USD |
12,457.4921 HIVE |
0.5415 USD |
0.5198 USD |
0.5463 USD |
0.5300 USD |
| 2022-06-03 |
0.5330 USD |
5,458.8738 HIVE |
0.5340 USD |
0.5163 USD |
0.5510 USD |
0.5183 USD |
| 2022-06-02 |
0.5096 USD |
1,185.6426 HIVE |
0.5065 USD |
0.4980 USD |
0.5298 USD |
0.5298 USD |
| 2022-06-01 |
0.5313 USD |
9,796.8114 HIVE |
0.5698 USD |
0.5100 USD |
0.5761 USD |
0.5236 USD |
| 2022-05-31 |
0.5397 USD |
26,841.9836 HIVE |
0.5129 USD |
0.5129 USD |
0.5903 USD |
0.5726 USD |
| 2022-05-30 |
0.4844 USD |
193.9243 HIVE |
0.4781 USD |
0.4781 USD |
0.4890 USD |
0.4890 USD |
| 2022-05-29 |
0.4559 USD |
1,635.9233 HIVE |
0.4622 USD |
0.4534 USD |
0.4680 USD |
0.4680 USD |
| 2022-05-28 |
0.4707 USD |
1,957.4974 HIVE |
0.4540 USD |
0.4540 USD |
0.4967 USD |
0.4820 USD |
| 2022-05-27 |
0.4566 USD |
2,275.4394 HIVE |
0.4615 USD |
0.4449 USD |
0.4781 USD |
0.4477 USD |
| 2022-05-26 |
0.4629 USD |
10,040.7126 HIVE |
0.4730 USD |
0.4450 USD |
0.4730 USD |
0.4690 USD |
| 2022-05-25 |
0.4743 USD |
6,671.3479 HIVE |
0.4930 USD |
0.4740 USD |
0.4930 USD |
0.4740 USD |
| 2022-05-24 |
0.4693 USD |
1,839.0116 HIVE |
0.4990 USD |
0.4540 USD |
0.4990 USD |
0.4873 USD |
| 2022-05-23 |
0.5354 USD |
3,917.2374 HIVE |
0.5350 USD |
0.5168 USD |
0.5570 USD |
0.5260 USD |
| 2022-05-22 |
0.5427 USD |
11,980.9833 HIVE |
0.4943 USD |
0.4943 USD |
0.5698 USD |
0.5087 USD |
| 2022-05-21 |
0.4865 USD |
112.2954 HIVE |
0.4852 USD |
0.4852 USD |
0.4873 USD |
0.4873 USD |
| 2022-05-20 |
0.4743 USD |
6,602.8429 HIVE |
0.4946 USD |
0.4622 USD |
0.4967 USD |
0.4712 USD |
| 2022-05-19 |
0.4770 USD |
12,000.4371 HIVE |
0.4712 USD |
0.4460 USD |
0.4873 USD |
0.4873 USD |
| 2022-05-18 |
0.5409 USD |
4,250.6353 HIVE |
0.5467 USD |
0.4803 USD |
0.5660 USD |
0.4880 USD |
| 2022-05-17 |
0.5111 USD |
6,819.0456 HIVE |
0.4967 USD |
0.4860 USD |
0.5467 USD |
0.5467 USD |
| 2022-05-16 |
0.5018 USD |
11,725.6332 HIVE |
0.5160 USD |
0.4790 USD |
0.5735 USD |
0.4821 USD |
| 2022-05-15 |
0.5009 USD |
958.4079 HIVE |
0.5010 USD |
0.4840 USD |
0.5129 USD |
0.5129 USD |
| 2022-05-14 |
0.4696 USD |
11,137.1728 HIVE |
0.4534 USD |
0.4448 USD |
0.5129 USD |
0.4840 USD |
| 2022-05-13 |
0.4522 USD |
4,456.4187 HIVE |
0.4130 USD |
0.4130 USD |
0.4966 USD |
0.4636 USD |
| 2022-05-12 |
0.4424 USD |
23,816.5052 HIVE |
0.4714 USD |
0.3509 USD |
0.5395 USD |
0.3910 USD |
| 2022-05-11 |
0.5433 USD |
25,836.0795 HIVE |
0.5690 USD |
0.4703 USD |
0.7314 USD |
0.4828 USD |
| 2022-05-10 |
0.5945 USD |
7,847.0847 HIVE |
0.5890 USD |
0.5690 USD |
0.6527 USD |
0.5800 USD |