Identifier on DigiFinex: hive_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-23 |
0.3128 USDT |
130,220.0000 HIVE |
0.3103 USDT |
0.3033 USDT |
0.3089 USDT |
0.3109 USDT |
| 2024-05-22 |
0.3212 USDT |
54,107.0000 HIVE |
0.3220 USDT |
0.3168 USDT |
0.3199 USDT |
0.3211 USDT |
| 2024-05-21 |
0.3249 USDT |
159,839.0000 HIVE |
0.3220 USDT |
0.3193 USDT |
0.3220 USDT |
0.3234 USDT |
| 2024-05-20 |
0.3146 USDT |
192,772.0000 HIVE |
0.3124 USDT |
0.3118 USDT |
0.3160 USDT |
0.3241 USDT |
| 2024-05-19 |
0.3314 USDT |
250,325.0000 HIVE |
0.3192 USDT |
0.3134 USDT |
0.3174 USDT |
0.3177 USDT |
| 2024-05-18 |
0.3138 USDT |
88,461.0000 HIVE |
0.3121 USDT |
0.3112 USDT |
0.3128 USDT |
0.3122 USDT |
| 2024-05-17 |
0.3126 USDT |
67,031.0000 HIVE |
0.3144 USDT |
0.3140 USDT |
0.3156 USDT |
0.3163 USDT |
| 2024-05-16 |
0.3110 USDT |
42,121.0000 HIVE |
0.3096 USDT |
0.3080 USDT |
0.3109 USDT |
0.3099 USDT |
| 2024-05-15 |
0.3092 USDT |
121,282.0000 HIVE |
0.3126 USDT |
0.3123 USDT |
0.3145 USDT |
0.3155 USDT |
| 2024-05-14 |
0.3076 USDT |
101,366.0000 HIVE |
0.3039 USDT |
0.3021 USDT |
0.3056 USDT |
0.3054 USDT |
| 2024-05-13 |
0.3220 USDT |
129,872.0000 HIVE |
0.3173 USDT |
0.3150 USDT |
0.3167 USDT |
0.3172 USDT |
| 2024-05-12 |
0.3563 USDT |
245,727.0000 HIVE |
0.3420 USDT |
0.3363 USDT |
0.3376 USDT |
0.3372 USDT |
| 2024-05-11 |
0.3557 USDT |
1,044,066.0000 HIVE |
0.3580 USDT |
0.3574 USDT |
0.3634 USDT |
0.3616 USDT |
| 2024-05-10 |
0.3121 USDT |
103,992.0000 HIVE |
0.3056 USDT |
0.3013 USDT |
0.3035 USDT |
0.3041 USDT |
| 2024-05-09 |
0.3120 USDT |
91,471.0000 HIVE |
0.3080 USDT |
0.3063 USDT |
0.3094 USDT |
0.3129 USDT |
| 2024-05-08 |
0.3120 USDT |
93,740.0000 HIVE |
0.3133 USDT |
0.3104 USDT |
0.3136 USDT |
0.3114 USDT |
| 2024-05-07 |
0.3188 USDT |
94,523.0000 HIVE |
0.3213 USDT |
0.3133 USDT |
0.3172 USDT |
0.3133 USDT |
| 2024-05-06 |
0.3194 USDT |
64,699.0000 HIVE |
0.3177 USDT |
0.3150 USDT |
0.3173 USDT |
0.3168 USDT |
| 2024-05-05 |
0.3176 USDT |
55,035.0000 HIVE |
0.3227 USDT |
0.3180 USDT |
0.3193 USDT |
0.3183 USDT |
| 2024-05-04 |
0.3197 USDT |
101,285.0000 HIVE |
0.3189 USDT |
0.3168 USDT |
0.3195 USDT |
0.3176 USDT |
| 2024-05-03 |
0.3202 USDT |
235,183.0000 HIVE |
0.3254 USDT |
0.3202 USDT |
0.3227 USDT |
0.3207 USDT |
| 2024-05-02 |
0.3100 USDT |
87,200.0000 HIVE |
0.3163 USDT |
0.3129 USDT |
0.3167 USDT |
0.3165 USDT |
| 2024-05-01 |
0.3015 USDT |
113,773.0000 HIVE |
0.2981 USDT |
0.2975 USDT |
0.3005 USDT |
0.3053 USDT |
| 2024-04-30 |
0.3126 USDT |
124,680.0000 HIVE |
0.3059 USDT |
0.3001 USDT |
0.3037 USDT |
0.3070 USDT |
| 2024-04-29 |
0.3179 USDT |
85,969.0000 HIVE |
0.3208 USDT |
0.3178 USDT |
0.3209 USDT |
0.3195 USDT |
| 2024-04-28 |
0.3249 USDT |
58,289.0000 HIVE |
0.3221 USDT |
0.3216 USDT |
0.3231 USDT |
0.3230 USDT |
| 2024-04-27 |
0.3236 USDT |
72,768.0000 HIVE |
0.3218 USDT |
0.3199 USDT |
0.3224 USDT |
0.3248 USDT |
| 2024-04-26 |
0.3321 USDT |
81,524.0000 HIVE |
0.3286 USDT |
0.3267 USDT |
0.3287 USDT |
0.3309 USDT |
| 2024-04-25 |
0.3476 USDT |
138,927.0000 HIVE |
0.3339 USDT |
0.3317 USDT |
0.3378 USDT |
0.3378 USDT |
| 2024-04-24 |
0.3508 USDT |
125,590.0000 HIVE |
0.3422 USDT |
0.3329 USDT |
0.3358 USDT |
0.3350 USDT |
| 2024-04-23 |
0.3428 USDT |
201,500.0000 HIVE |
0.3414 USDT |
0.3404 USDT |
0.3446 USDT |
0.3542 USDT |
| 2024-04-22 |
0.3353 USDT |
55,739.0000 HIVE |
0.3362 USDT |
0.3360 USDT |
0.3396 USDT |
0.3412 USDT |
| 2024-04-21 |
0.3362 USDT |
232,081.0000 HIVE |
0.3311 USDT |
0.3283 USDT |
0.3303 USDT |
0.3295 USDT |
| 2024-04-20 |
0.3305 USDT |
156,696.0000 HIVE |
0.3367 USDT |
0.3361 USDT |
0.3388 USDT |
0.3425 USDT |
| 2024-04-19 |
0.3167 USDT |
146,282.0000 HIVE |
0.3226 USDT |
0.3172 USDT |
0.3228 USDT |
0.3239 USDT |
| 2024-04-18 |
0.3095 USDT |
73,229.0000 HIVE |
0.3151 USDT |
0.3094 USDT |
0.3133 USDT |
0.3166 USDT |
| 2024-04-17 |
0.3086 USDT |
208,704.0000 HIVE |
0.3062 USDT |
0.2967 USDT |
0.3021 USDT |
0.3052 USDT |
| 2024-04-16 |
0.3096 USDT |
161,660.0000 HIVE |
0.3081 USDT |
0.2995 USDT |
0.3069 USDT |
0.3079 USDT |
| 2024-04-15 |
0.3229 USDT |
129,815.0000 HIVE |
0.3142 USDT |
0.3042 USDT |
0.3115 USDT |
0.3132 USDT |
| 2024-04-14 |
0.3119 USDT |
116,606.0000 HIVE |
0.3161 USDT |
0.3117 USDT |
0.3194 USDT |
0.3236 USDT |
| 2024-04-13 |
0.3305 USDT |
507,353.0000 HIVE |
0.3317 USDT |
0.2928 USDT |
0.3029 USDT |
0.3122 USDT |
| 2024-04-12 |
0.3886 USDT |
496,999.0000 HIVE |
0.3923 USDT |
0.3509 USDT |
0.3588 USDT |
0.3536 USDT |
| 2024-04-11 |
0.4045 USDT |
200,289.0000 HIVE |
0.4023 USDT |
0.3998 USDT |
0.4036 USDT |
0.4134 USDT |
| 2024-04-10 |
0.3957 USDT |
146,607.0000 HIVE |
0.3971 USDT |
0.3934 USDT |
0.3977 USDT |
0.4038 USDT |
| 2024-04-09 |
0.4085 USDT |
74,979.0000 HIVE |
0.4008 USDT |
0.3994 USDT |
0.4025 USDT |
0.3999 USDT |
| 2024-04-08 |
0.4164 USDT |
211,068.0000 HIVE |
0.4183 USDT |
0.4173 USDT |
0.4223 USDT |
0.4216 USDT |
| 2024-04-07 |
0.4078 USDT |
110,422.0000 HIVE |
0.4073 USDT |
0.4027 USDT |
0.4068 USDT |
0.4091 USDT |
| 2024-04-06 |
0.3997 USDT |
247,541.0000 HIVE |
0.4050 USDT |
0.4033 USDT |
0.4086 USDT |
0.4086 USDT |
| 2024-04-05 |
0.3869 USDT |
64,117.0000 HIVE |
0.3891 USDT |
0.3880 USDT |
0.3905 USDT |
0.3884 USDT |
| 2024-04-04 |
0.3823 USDT |
109,638.0000 HIVE |
0.3890 USDT |
0.3879 USDT |
0.3906 USDT |
0.3884 USDT |