Identifier on DigiFinex: hive_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-04 |
0.3022 USDT |
28,076.0000 HIVE |
0.3015 USDT |
0.2997 USDT |
0.3011 USDT |
0.3021 USDT |
| 2024-02-03 |
0.3049 USDT |
36,813.0000 HIVE |
0.3060 USDT |
0.3053 USDT |
0.3066 USDT |
0.3071 USDT |
| 2024-02-02 |
0.3009 USDT |
25,993.0000 HIVE |
0.3015 USDT |
0.2994 USDT |
0.3005 USDT |
0.3010 USDT |
| 2024-02-01 |
0.2986 USDT |
20,315.0000 HIVE |
0.2998 USDT |
0.2984 USDT |
0.3001 USDT |
0.3006 USDT |
| 2024-01-31 |
0.3059 USDT |
36,556.0000 HIVE |
0.3049 USDT |
0.3010 USDT |
0.3020 USDT |
0.3015 USDT |
| 2024-01-30 |
0.3126 USDT |
30,920.0000 HIVE |
0.3117 USDT |
0.3105 USDT |
0.3116 USDT |
0.3111 USDT |
| 2024-01-29 |
0.3100 USDT |
32,252.0000 HIVE |
0.3125 USDT |
0.3116 USDT |
0.3128 USDT |
0.3136 USDT |
| 2024-01-28 |
0.3130 USDT |
44,265.0000 HIVE |
0.3116 USDT |
0.3097 USDT |
0.3111 USDT |
0.3099 USDT |
| 2024-01-27 |
0.3128 USDT |
31,016.0000 HIVE |
0.3126 USDT |
0.3124 USDT |
0.3140 USDT |
0.3136 USDT |
| 2024-01-26 |
0.3103 USDT |
38,287.0000 HIVE |
0.3134 USDT |
0.3123 USDT |
0.3135 USDT |
0.3135 USDT |
| 2024-01-25 |
0.3081 USDT |
57,274.0000 HIVE |
0.3063 USDT |
0.3051 USDT |
0.3075 USDT |
0.3073 USDT |
| 2024-01-24 |
0.3019 USDT |
36,744.0000 HIVE |
0.3052 USDT |
0.3021 USDT |
0.3041 USDT |
0.3071 USDT |
| 2024-01-23 |
0.2983 USDT |
22,813.0000 HIVE |
0.2967 USDT |
0.2942 USDT |
0.2959 USDT |
0.2975 USDT |
| 2024-01-22 |
0.3110 USDT |
57,691.0000 HIVE |
0.3095 USDT |
0.3032 USDT |
0.3049 USDT |
0.3043 USDT |
| 2024-01-21 |
0.3214 USDT |
20,806.0000 HIVE |
0.3220 USDT |
0.3193 USDT |
0.3206 USDT |
0.3193 USDT |
| 2024-01-20 |
0.3187 USDT |
27,466.0000 HIVE |
0.3166 USDT |
0.3158 USDT |
0.3173 USDT |
0.3210 USDT |
| 2024-01-19 |
0.3218 USDT |
75,563.0000 HIVE |
0.3199 USDT |
0.3093 USDT |
0.3185 USDT |
0.3234 USDT |
| 2024-01-18 |
0.3386 USDT |
80,488.0000 HIVE |
0.3343 USDT |
0.3213 USDT |
0.3238 USDT |
0.3220 USDT |
| 2024-01-17 |
0.3564 USDT |
61,164.0000 HIVE |
0.3503 USDT |
0.3485 USDT |
0.3507 USDT |
0.3512 USDT |
| 2024-01-16 |
0.3387 USDT |
36,335.0000 HIVE |
0.3368 USDT |
0.3355 USDT |
0.3398 USDT |
0.3420 USDT |
| 2024-01-15 |
0.3283 USDT |
24,790.0000 HIVE |
0.3283 USDT |
0.3282 USDT |
0.3319 USDT |
0.3284 USDT |
| 2024-01-14 |
0.3309 USDT |
32,889.0000 HIVE |
0.3324 USDT |
0.3274 USDT |
0.3299 USDT |
0.3298 USDT |
| 2024-01-13 |
0.3270 USDT |
17,780.0000 HIVE |
0.3304 USDT |
0.3299 USDT |
0.3311 USDT |
0.3322 USDT |
| 2024-01-12 |
0.3390 USDT |
126,008.0000 HIVE |
0.3333 USDT |
0.3226 USDT |
0.3318 USDT |
0.3234 USDT |
| 2024-01-11 |
0.3402 USDT |
55,627.0000 HIVE |
0.3406 USDT |
0.3362 USDT |
0.3413 USDT |
0.3410 USDT |
| 2024-01-10 |
0.3217 USDT |
66,429.0000 HIVE |
0.3168 USDT |
0.3164 USDT |
0.3208 USDT |
0.3205 USDT |
| 2024-01-09 |
0.3348 USDT |
38,988.0000 HIVE |
0.3293 USDT |
0.3235 USDT |
0.3265 USDT |
0.3236 USDT |
| 2024-01-08 |
0.3300 USDT |
61,135.0000 HIVE |
0.3314 USDT |
0.3304 USDT |
0.3329 USDT |
0.3402 USDT |
| 2024-01-07 |
0.3468 USDT |
115,432.0000 HIVE |
0.3468 USDT |
0.3367 USDT |
0.3401 USDT |
0.3367 USDT |
| 2024-01-06 |
0.3491 USDT |
102,468.0000 HIVE |
0.3503 USDT |
0.3495 USDT |
0.3535 USDT |
0.3535 USDT |
| 2024-01-05 |
0.3494 USDT |
37,315.0000 HIVE |
0.3442 USDT |
0.3419 USDT |
0.3438 USDT |
0.3470 USDT |
| 2024-01-04 |
0.3522 USDT |
50,859.0000 HIVE |
0.3554 USDT |
0.3522 USDT |
0.3550 USDT |
0.3557 USDT |
| 2024-01-03 |
0.3560 USDT |
131,607.0000 HIVE |
0.3573 USDT |
0.3429 USDT |
0.3476 USDT |
0.3527 USDT |
| 2024-01-02 |
0.3752 USDT |
38,167.0000 HIVE |
0.3737 USDT |
0.3705 USDT |
0.3724 USDT |
0.3724 USDT |
| 2024-01-01 |
0.3638 USDT |
76,211.0000 HIVE |
0.3651 USDT |
0.3637 USDT |
0.3654 USDT |
0.3680 USDT |
| 2023-12-31 |
0.3628 USDT |
52,963.0000 HIVE |
0.3669 USDT |
0.3617 USDT |
0.3648 USDT |
0.3646 USDT |
| 2023-12-30 |
0.3602 USDT |
16,672.0000 HIVE |
0.3632 USDT |
0.3621 USDT |
0.3635 USDT |
0.3631 USDT |
| 2023-12-29 |
0.3631 USDT |
59,882.0000 HIVE |
0.3585 USDT |
0.3549 USDT |
0.3583 USDT |
0.3580 USDT |
| 2023-12-28 |
0.3664 USDT |
22,014.0000 HIVE |
0.3625 USDT |
0.3605 USDT |
0.3626 USDT |
0.3624 USDT |
| 2023-12-27 |
0.3625 USDT |
31,990.0000 HIVE |
0.3674 USDT |
0.3663 USDT |
0.3679 USDT |
0.3679 USDT |
| 2023-12-26 |
0.3607 USDT |
37,599.0000 HIVE |
0.3577 USDT |
0.3573 USDT |
0.3596 USDT |
0.3617 USDT |
| 2023-12-25 |
0.3622 USDT |
54,820.0000 HIVE |
0.3656 USDT |
0.3650 USDT |
0.3667 USDT |
0.3684 USDT |
| 2023-12-24 |
0.3601 USDT |
55,005.0000 HIVE |
0.3618 USDT |
0.3611 USDT |
0.3622 USDT |
0.3615 USDT |
| 2023-12-23 |
0.3585 USDT |
33,936.0000 HIVE |
0.3577 USDT |
0.3577 USDT |
0.3608 USDT |
0.3618 USDT |
| 2023-12-22 |
0.3555 USDT |
26,210.0000 HIVE |
0.3585 USDT |
0.3564 USDT |
0.3583 USDT |
0.3581 USDT |
| 2023-12-21 |
0.3533 USDT |
23,975.0000 HIVE |
0.3527 USDT |
0.3526 USDT |
0.3545 USDT |
0.3567 USDT |
| 2023-12-20 |
0.3496 USDT |
38,145.0000 HIVE |
0.3569 USDT |
0.3490 USDT |
0.3535 USDT |
0.3545 USDT |
| 2023-12-19 |
0.3444 USDT |
56,558.0000 HIVE |
0.3422 USDT |
0.3387 USDT |
0.3429 USDT |
0.3440 USDT |
| 2023-12-18 |
0.3365 USDT |
26,561.0000 HIVE |
0.3335 USDT |
0.3297 USDT |
0.3342 USDT |
0.3357 USDT |
| 2023-12-17 |
0.3524 USDT |
20,931.0000 HIVE |
0.3541 USDT |
0.3506 USDT |
0.3533 USDT |
0.3507 USDT |