Crypto exchange Bittrex

Market Hive (HIVE) / Tether (USDT)

Identifier on Bittrex: HIVE-USDT
Date Price Volume Open Low High Close
2021-04-21 0.5366 USDT 24,297.9088 HIVE 0.5372 USDT 0.5197 USDT 0.5556 USDT 0.5400 USDT
2021-04-20 0.5050 USDT 193,652.8998 HIVE 0.5101 USDT 0.4530 USDT 0.6230 USDT 0.5460 USDT
2021-04-19 0.5885 USDT 116,605.0015 HIVE 0.5263 USDT 0.5010 USDT 0.6710 USDT 0.5535 USDT
2021-04-18 0.5347 USDT 162,064.3155 HIVE 0.5894 USDT 0.4734 USDT 0.5894 USDT 0.5343 USDT
2021-04-17 0.5972 USDT 63,171.6615 HIVE 0.5990 USDT 0.5746 USDT 0.6297 USDT 0.6005 USDT
2021-04-16 0.5960 USDT 86,720.2247 HIVE 0.6141 USDT 0.5489 USDT 0.6640 USDT 0.5990 USDT
2021-04-15 0.6073 USDT 41,068.8392 HIVE 0.5883 USDT 0.5879 USDT 0.6297 USDT 0.6162 USDT
2021-04-14 0.5798 USDT 75,109.2109 HIVE 0.6360 USDT 0.4581 USDT 0.6416 USDT 0.5694 USDT
2021-04-13 0.6240 USDT 25,699.5558 HIVE 0.6400 USDT 0.6070 USDT 0.6489 USDT 0.6171 USDT
2021-04-12 0.6555 USDT 24,029.3012 HIVE 0.6763 USDT 0.6275 USDT 0.7000 USDT 0.6388 USDT
2021-04-11 0.6444 USDT 92,629.6095 HIVE 0.6974 USDT 0.5724 USDT 0.6974 USDT 0.6642 USDT
2021-04-10 0.6982 USDT 51,449.3614 HIVE 0.6717 USDT 0.6582 USDT 0.7489 USDT 0.6837 USDT
2021-04-09 0.6712 USDT 57,846.4212 HIVE 0.6166 USDT 0.6037 USDT 0.7489 USDT 0.6740 USDT
2021-04-08 0.5815 USDT 96,728.1329 HIVE 0.5499 USDT 0.5499 USDT 0.6200 USDT 0.6089 USDT
2021-04-07 0.5539 USDT 213,748.9768 HIVE 0.6129 USDT 0.4949 USDT 0.6248 USDT 0.5331 USDT
2021-04-06 0.6424 USDT 112,607.4068 HIVE 0.6740 USDT 0.5920 USDT 0.6788 USDT 0.6110 USDT
2021-04-05 0.6922 USDT 30,453.8861 HIVE 0.7384 USDT 0.6725 USDT 0.7384 USDT 0.6900 USDT
2021-04-04 0.7340 USDT 16,588.8908 HIVE 0.7044 USDT 0.7044 USDT 0.7539 USDT 0.7328 USDT
2021-04-03 0.7815 USDT 34,388.7058 HIVE 0.8388 USDT 0.7169 USDT 0.8388 USDT 0.7169 USDT
2021-04-02 0.7693 USDT 6,300.5746 HIVE 0.7887 USDT 0.7397 USDT 0.8046 USDT 0.7862 USDT
2021-04-01 0.7745 USDT 73,370.5274 HIVE 0.7509 USDT 0.7169 USDT 0.8300 USDT 0.7853 USDT
2021-03-31 0.7303 USDT 22,920.6909 HIVE 0.7704 USDT 0.7001 USDT 0.7704 USDT 0.7440 USDT
2021-03-30 0.7470 USDT 34,740.3664 HIVE 0.7667 USDT 0.7138 USDT 0.7836 USDT 0.7600 USDT
2021-03-29 0.7278 USDT 124,278.2471 HIVE 0.7782 USDT 0.6800 USDT 0.8113 USDT 0.7736 USDT
2021-03-28 0.8070 USDT 625,612.7250 HIVE 0.5347 USDT 0.5347 USDT 1.1700 USDT 0.7643 USDT
2021-03-27 0.5145 USDT 37,713.6780 HIVE 0.5226 USDT 0.4921 USDT 0.5387 USDT 0.5156 USDT
2021-03-26 0.5086 USDT 83,443.4262 HIVE 0.4856 USDT 0.4856 USDT 0.5802 USDT 0.5184 USDT
2021-03-25 0.4959 USDT 119,228.2924 HIVE 0.5260 USDT 0.4630 USDT 0.5280 USDT 0.4974 USDT
2021-03-24 0.6457 USDT 290,452.1007 HIVE 0.6413 USDT 0.5814 USDT 0.7127 USDT 0.5814 USDT
2021-03-23 0.5820 USDT 1,471,747.8601 HIVE 0.4578 USDT 0.4578 USDT 0.7488 USDT 0.6109 USDT
2021-03-22 0.4866 USDT 441,988.9099 HIVE 0.4097 USDT 0.3858 USDT 0.5469 USDT 0.4860 USDT
2021-03-21 0.3928 USDT 19,392.3222 HIVE 0.3926 USDT 0.3701 USDT 0.4102 USDT 0.3893 USDT
2021-03-20 0.4421 USDT 84,163.0149 HIVE 0.4328 USDT 0.3955 USDT 0.4629 USDT 0.3955 USDT
2021-03-19 0.4215 USDT 44,045.0864 HIVE 0.4362 USDT 0.4103 USDT 0.4397 USDT 0.4322 USDT
2021-03-18 0.3993 USDT 188,493.3114 HIVE 0.3754 USDT 0.3682 USDT 0.4362 USDT 0.4207 USDT
2021-03-17 0.3614 USDT 30,983.0316 HIVE 0.3780 USDT 0.3425 USDT 0.3780 USDT 0.3673 USDT
2021-03-16 0.3640 USDT 81,497.3628 HIVE 0.3710 USDT 0.3467 USDT 0.3994 USDT 0.3593 USDT
2021-03-15 0.3927 USDT 217,262.6780 HIVE 0.3994 USDT 0.3445 USDT 0.5000 USDT 0.3693 USDT
2021-03-14 0.3912 USDT 26,761.0725 HIVE 0.3797 USDT 0.3700 USDT 0.4484 USDT 0.3850 USDT
2021-03-13 0.3825 USDT 72,662.3828 HIVE 0.3349 USDT 0.3349 USDT 0.4200 USDT 0.3940 USDT
2021-03-12 0.3473 USDT 33,449.2635 HIVE 0.3587 USDT 0.3287 USDT 0.3641 USDT 0.3379 USDT
2021-03-11 0.3448 USDT 133,160.2338 HIVE 0.3385 USDT 0.3276 USDT 0.3728 USDT 0.3523 USDT
2021-03-10 0.3430 USDT 261,967.6846 HIVE 0.3217 USDT 0.2800 USDT 0.3653 USDT 0.3406 USDT
2021-03-09 0.3089 USDT 41,299.4373 HIVE 0.3129 USDT 0.3000 USDT 0.3208 USDT 0.3208 USDT
2021-03-08 0.3038 USDT 68,145.1017 HIVE 0.3115 USDT 0.2500 USDT 0.3121 USDT 0.3098 USDT
2021-03-07 0.3091 USDT 46,629.3478 HIVE 0.2966 USDT 0.2906 USDT 0.3339 USDT 0.3046 USDT
2021-03-06 0.2905 USDT 21,355.8682 HIVE 0.2852 USDT 0.2790 USDT 0.2984 USDT 0.2984 USDT
2021-03-05 0.2760 USDT 54,192.9692 HIVE 0.2863 USDT 0.2704 USDT 0.2878 USDT 0.2849 USDT
2021-03-04 0.2932 USDT 52,160.2523 HIVE 0.3069 USDT 0.2800 USDT 0.3087 USDT 0.2867 USDT
2021-03-03 0.3005 USDT 60,726.2201 HIVE 0.2933 USDT 0.2904 USDT 0.3084 USDT 0.2977 USDT