Crypto exchange Bittrex

Market Hive (HIVE) / Tether (USDT)

Identifier on Bittrex: HIVE-USDT
123...1213
Date Price Volume Open Low High Close
2022-01-28 0.8765 USDT 17,145.4276 HIVE 0.8888 USDT 0.8587 USDT 0.9229 USDT 0.8780 USDT
2022-01-27 0.8711 USDT 7,419.6742 HIVE 0.8765 USDT 0.8296 USDT 0.8920 USDT 0.8730 USDT
2022-01-26 0.9056 USDT 19,002.5851 HIVE 0.8343 USDT 0.8343 USDT 0.9500 USDT 0.9179 USDT
2022-01-25 0.8613 USDT 7,828.6352 HIVE 0.8126 USDT 0.7873 USDT 1.3300 USDT 0.8480 USDT
2022-01-24 0.7609 USDT 16,165.9156 HIVE 0.8494 USDT 0.7039 USDT 0.8680 USDT 0.8388 USDT
2022-01-23 0.8039 USDT 24,190.4893 HIVE 0.8000 USDT 0.7367 USDT 0.8330 USDT 0.7990 USDT
2022-01-22 0.8319 USDT 105,425.3175 HIVE 0.8883 USDT 0.7160 USDT 0.8898 USDT 0.7743 USDT
2022-01-21 0.9977 USDT 25,246.9157 HIVE 1.0740 USDT 0.8655 USDT 1.0740 USDT 0.8820 USDT
2022-01-20 1.1533 USDT 37,827.1028 HIVE 1.1450 USDT 1.1352 USDT 1.1534 USDT 1.1534 USDT
2022-01-19 1.1638 USDT 19,368.2438 HIVE 1.2000 USDT 1.1097 USDT 1.2000 USDT 1.1097 USDT
2022-01-18 1.2112 USDT 52,099.9238 HIVE 1.2480 USDT 1.1664 USDT 1.2660 USDT 1.2000 USDT
2022-01-17 1.2583 USDT 5,118.7530 HIVE 1.2590 USDT 1.2350 USDT 1.2840 USDT 1.2480 USDT
2022-01-16 1.3143 USDT 3,707.1339 HIVE 1.3270 USDT 1.3000 USDT 1.3290 USDT 1.3031 USDT
2022-01-15 1.3137 USDT 3,347.8546 HIVE 1.3110 USDT 1.2881 USDT 1.3490 USDT 1.3380 USDT
2022-01-14 1.2489 USDT 1,305.3134 HIVE 1.2704 USDT 1.2360 USDT 1.2832 USDT 1.2460 USDT
2022-01-13 1.3196 USDT 3,452.1724 HIVE 1.3280 USDT 1.3025 USDT 1.3383 USDT 1.3025 USDT
2022-01-12 1.3171 USDT 1,945.9140 HIVE 1.2875 USDT 1.2814 USDT 1.3460 USDT 1.3460 USDT
2022-01-11 1.2372 USDT 2,449.9495 HIVE 1.2313 USDT 1.2313 USDT 1.2745 USDT 1.2745 USDT
2022-01-10 1.2752 USDT 16,457.4817 HIVE 1.3294 USDT 1.1896 USDT 1.3698 USDT 1.1932 USDT
2022-01-09 1.3436 USDT 16,063.7596 HIVE 1.3152 USDT 1.2800 USDT 1.3500 USDT 1.3299 USDT
2022-01-08 1.2831 USDT 3,915.3723 HIVE 1.3502 USDT 1.2288 USDT 1.3650 USDT 1.2844 USDT
2022-01-07 1.3809 USDT 5,877.4778 HIVE 1.4904 USDT 1.3500 USDT 1.4904 USDT 1.3690 USDT
2022-01-06 1.4471 USDT 8,311.7512 HIVE 1.5361 USDT 1.3717 USDT 1.5361 USDT 1.4715 USDT
2022-01-05 1.6286 USDT 4,748.6182 HIVE 1.5987 USDT 1.5987 USDT 1.7181 USDT 1.6810 USDT
2022-01-04 1.5840 USDT 15,118.0174 HIVE 1.6670 USDT 1.4384 USDT 1.6670 USDT 1.5750 USDT
2022-01-03 1.6544 USDT 12,002.1176 HIVE 1.7018 USDT 1.5771 USDT 1.7380 USDT 1.5771 USDT
2022-01-02 1.6313 USDT 5,966.2209 HIVE 1.5631 USDT 1.5240 USDT 1.7500 USDT 1.5985 USDT
2022-01-01 1.4984 USDT 3,115.6597 HIVE 1.4540 USDT 1.4540 USDT 1.5022 USDT 1.4981 USDT
2021-12-31 1.5207 USDT 3,136.3028 HIVE 1.4942 USDT 1.4942 USDT 1.5570 USDT 1.4968 USDT
2021-12-30 1.4141 USDT 21,485.4922 HIVE 1.4588 USDT 1.1785 USDT 1.5094 USDT 1.4980 USDT
2021-12-29 1.5125 USDT 21,630.1730 HIVE 1.5910 USDT 1.4744 USDT 1.5910 USDT 1.5380 USDT
2021-12-28 1.7331 USDT 18,680.3642 HIVE 1.7984 USDT 1.5970 USDT 1.9200 USDT 1.5970 USDT
2021-12-27 1.8355 USDT 7,416.7296 HIVE 1.7722 USDT 1.7722 USDT 1.8867 USDT 1.8560 USDT
2021-12-26 1.7444 USDT 9,146.7369 HIVE 1.6998 USDT 1.6924 USDT 1.8099 USDT 1.7709 USDT
2021-12-25 1.6357 USDT 4,233.3991 HIVE 1.6024 USDT 1.6024 USDT 1.6600 USDT 1.6600 USDT
2021-12-24 1.6405 USDT 3,051.3471 HIVE 1.6950 USDT 1.5921 USDT 1.7000 USDT 1.6420 USDT
2021-12-23 1.5067 USDT 2,156.0268 HIVE 1.5110 USDT 1.4617 USDT 1.5794 USDT 1.5794 USDT
2021-12-22 1.4752 USDT 10,600.2872 HIVE 1.4860 USDT 1.4294 USDT 1.5120 USDT 1.5120 USDT
2021-12-21 1.4446 USDT 7,415.4618 HIVE 1.4020 USDT 1.3912 USDT 1.5049 USDT 1.4428 USDT
2021-12-20 1.4462 USDT 182,588.8462 HIVE 1.4500 USDT 1.3004 USDT 1.4500 USDT 1.3359 USDT
2021-12-19 1.5919 USDT 4,815.7008 HIVE 1.4532 USDT 1.4460 USDT 1.9200 USDT 1.4529 USDT
2021-12-18 1.4522 USDT 455.9285 HIVE 1.4393 USDT 1.4393 USDT 1.4643 USDT 1.4643 USDT
2021-12-17 1.3980 USDT 4,403.6906 HIVE 1.4220 USDT 1.2708 USDT 1.4643 USDT 1.4362 USDT
2021-12-16 1.4891 USDT 621.5908 HIVE 1.4465 USDT 1.4465 USDT 1.5000 USDT 1.4643 USDT
2021-12-15 1.3168 USDT 1,970.4153 HIVE 1.3564 USDT 1.2439 USDT 1.3972 USDT 1.3972 USDT
2021-12-14 1.3418 USDT 196,145.7021 HIVE 1.4100 USDT 1.2038 USDT 1.4100 USDT 1.2931 USDT
2021-12-13 1.5291 USDT 3,781.1392 HIVE 1.6228 USDT 1.4200 USDT 1.6228 USDT 1.4200 USDT
2021-12-12 1.5803 USDT 2,723.9115 HIVE 1.5879 USDT 1.5200 USDT 1.5879 USDT 1.5742 USDT
2021-12-11 1.5320 USDT 17,421.3819 HIVE 1.4997 USDT 1.4987 USDT 1.5847 USDT 1.5549 USDT
2021-12-10 1.5480 USDT 21,522.0336 HIVE 1.5840 USDT 1.4510 USDT 1.6304 USDT 1.5400 USDT
123...1213