Identifier on Bittrex: HIVE-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-02-27 |
0.9284 USDT |
2,850.7585 HIVE |
0.9677 USDT |
0.8760 USDT |
0.9677 USDT |
0.8760 USDT |
2022-02-26 |
0.9325 USDT |
781.6838 HIVE |
0.9172 USDT |
0.9012 USDT |
0.9884 USDT |
0.9012 USDT |
2022-02-25 |
0.8626 USDT |
10,965.5581 HIVE |
0.8294 USDT |
0.8143 USDT |
1.0480 USDT |
0.8604 USDT |
2022-02-24 |
0.8011 USDT |
4,432.6344 HIVE |
0.8560 USDT |
0.7826 USDT |
0.8560 USDT |
0.8397 USDT |
2022-02-23 |
0.8407 USDT |
34,357.6148 HIVE |
0.8460 USDT |
0.8300 USDT |
0.8756 USDT |
0.8421 USDT |
2022-02-22 |
0.8036 USDT |
10,721.6108 HIVE |
0.8150 USDT |
0.7630 USDT |
0.8214 USDT |
0.8214 USDT |
2022-02-21 |
0.8706 USDT |
3,192.3875 HIVE |
0.9064 USDT |
0.8297 USDT |
0.9850 USDT |
0.8791 USDT |
2022-02-20 |
0.9537 USDT |
6,056.2575 HIVE |
0.9606 USDT |
0.9064 USDT |
1.0481 USDT |
0.9064 USDT |
2022-02-19 |
0.9415 USDT |
17,498.5396 HIVE |
0.9950 USDT |
0.8800 USDT |
1.0118 USDT |
0.9199 USDT |
2022-02-18 |
1.0137 USDT |
3,893.0635 HIVE |
1.0150 USDT |
0.9850 USDT |
1.0480 USDT |
1.0125 USDT |
2022-02-17 |
1.0524 USDT |
3,235.8710 HIVE |
1.1080 USDT |
1.0203 USDT |
1.1218 USDT |
1.0400 USDT |
2022-02-16 |
1.0998 USDT |
1,660.8869 HIVE |
1.0957 USDT |
1.0957 USDT |
1.1032 USDT |
1.1032 USDT |
2022-02-15 |
1.0849 USDT |
1,861.6629 HIVE |
1.0567 USDT |
1.0541 USDT |
1.1040 USDT |
1.0934 USDT |
2022-02-14 |
1.0398 USDT |
1,799.5145 HIVE |
1.0350 USDT |
1.0350 USDT |
1.0400 USDT |
1.0399 USDT |
2022-02-13 |
1.0499 USDT |
449.4069 HIVE |
1.0620 USDT |
1.0340 USDT |
1.0734 USDT |
1.0734 USDT |
2022-02-12 |
1.0307 USDT |
5,042.8037 HIVE |
1.0790 USDT |
1.0115 USDT |
1.0804 USDT |
1.0205 USDT |
2022-02-11 |
1.0981 USDT |
3,609.9164 HIVE |
1.0925 USDT |
1.0532 USDT |
1.1250 USDT |
1.0532 USDT |
2022-02-10 |
1.1225 USDT |
8,448.4838 HIVE |
1.1607 USDT |
1.0940 USDT |
1.1657 USDT |
1.1260 USDT |
2022-02-09 |
1.1478 USDT |
7,393.3952 HIVE |
1.1690 USDT |
1.1388 USDT |
1.2079 USDT |
1.1810 USDT |
2022-02-08 |
1.2056 USDT |
28,671.0595 HIVE |
1.2130 USDT |
1.1253 USDT |
1.2130 USDT |
1.1253 USDT |
2022-02-07 |
1.2221 USDT |
73,640.7583 HIVE |
1.2440 USDT |
1.1670 USDT |
1.4890 USDT |
1.2300 USDT |
2022-02-06 |
1.2267 USDT |
6,381.7122 HIVE |
1.1720 USDT |
1.1509 USDT |
1.3400 USDT |
1.1509 USDT |
2022-02-05 |
1.1221 USDT |
3,493.5777 HIVE |
1.0880 USDT |
1.0879 USDT |
1.1800 USDT |
1.1323 USDT |
2022-02-04 |
1.0373 USDT |
17,524.9890 HIVE |
1.0530 USDT |
1.0000 USDT |
1.1227 USDT |
1.0670 USDT |
2022-02-03 |
1.1047 USDT |
138,579.9331 HIVE |
0.9498 USDT |
0.9490 USDT |
1.2520 USDT |
1.0000 USDT |
2022-02-02 |
1.0176 USDT |
30,562.9271 HIVE |
0.9430 USDT |
0.9300 USDT |
1.0879 USDT |
0.9685 USDT |
2022-02-01 |
0.9454 USDT |
9,297.4550 HIVE |
0.9457 USDT |
0.9389 USDT |
0.9600 USDT |
0.9600 USDT |
2022-01-31 |
0.8979 USDT |
16,878.7543 HIVE |
0.9452 USDT |
0.8473 USDT |
1.2440 USDT |
0.9389 USDT |
2022-01-30 |
0.9472 USDT |
5,122.5167 HIVE |
0.9560 USDT |
0.9144 USDT |
0.9560 USDT |
0.9228 USDT |
2022-01-29 |
0.9412 USDT |
13,511.6520 HIVE |
0.9330 USDT |
0.9270 USDT |
0.9930 USDT |
0.9560 USDT |
2022-01-28 |
0.8782 USDT |
22,871.6131 HIVE |
0.8888 USDT |
0.8587 USDT |
0.9240 USDT |
0.9030 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 |