Crypto exchange Bittrex

Market Hive (HIVE) / Tether (USDT)

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