Identifier on DigiFinex: hive_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.2471 USDT |
2,752.0000 HIVE |
0.2395 USDT |
0.2383 USDT |
0.2396 USDT |
0.2383 USDT |
| 2025-03-29 |
0.2482 USDT |
22,315.0000 HIVE |
0.2527 USDT |
0.2516 USDT |
0.2535 USDT |
0.2523 USDT |
| 2025-03-28 |
0.2504 USDT |
9,616.0000 HIVE |
0.2397 USDT |
0.2396 USDT |
0.2415 USDT |
0.2406 USDT |
| 2025-03-27 |
0.2517 USDT |
6,696.0000 HIVE |
0.2507 USDT |
0.2504 USDT |
0.2509 USDT |
0.2505 USDT |
| 2025-03-26 |
0.2559 USDT |
119,408.0000 HIVE |
0.2563 USDT |
0.2545 USDT |
0.2577 USDT |
0.2555 USDT |
| 2025-03-25 |
0.2723 USDT |
567,534.0000 HIVE |
0.2560 USDT |
0.2529 USDT |
0.2553 USDT |
0.2591 USDT |
| 2025-03-24 |
0.2368 USDT |
148,223.0000 HIVE |
0.2416 USDT |
0.2375 USDT |
0.2391 USDT |
0.2405 USDT |
| 2025-03-23 |
0.2342 USDT |
1,132.0000 HIVE |
0.2328 USDT |
0.2325 USDT |
0.2328 USDT |
0.2325 USDT |
| 2025-03-22 |
0.2365 USDT |
152,373.0000 HIVE |
0.2386 USDT |
0.2343 USDT |
0.2357 USDT |
0.2375 USDT |
| 2025-03-21 |
0.2433 USDT |
230,573.0000 HIVE |
0.2354 USDT |
0.2342 USDT |
0.2361 USDT |
0.2374 USDT |
| 2025-03-20 |
0.2461 USDT |
202,520.0000 HIVE |
0.2461 USDT |
0.2421 USDT |
0.2445 USDT |
0.2458 USDT |
| 2025-03-19 |
0.2461 USDT |
8,564.0000 HIVE |
0.2464 USDT |
0.2464 USDT |
0.2476 USDT |
0.2475 USDT |
| 2025-03-18 |
0.2461 USDT |
9,472.0000 HIVE |
0.2421 USDT |
0.2420 USDT |
0.2440 USDT |
0.2437 USDT |
| 2025-03-17 |
0.2404 USDT |
738.0000 HIVE |
0.2424 USDT |
0.2423 USDT |
0.2428 USDT |
0.2428 USDT |
| 2025-03-16 |
0.2461 USDT |
339.0000 HIVE |
0.2402 USDT |
0.2402 USDT |
0.2405 USDT |
0.2404 USDT |
| 2025-03-15 |
0.2470 USDT |
211,499.0000 HIVE |
0.2466 USDT |
0.2460 USDT |
0.2471 USDT |
0.2495 USDT |
| 2025-03-14 |
0.2405 USDT |
1,746.0000 HIVE |
0.2457 USDT |
0.2456 USDT |
0.2471 USDT |
0.2465 USDT |
| 2025-03-13 |
0.2397 USDT |
8,098.0000 HIVE |
0.2383 USDT |
0.2383 USDT |
0.2404 USDT |
0.2400 USDT |
| 2025-03-12 |
0.2363 USDT |
534,558.0000 HIVE |
0.2320 USDT |
0.2302 USDT |
0.2346 USDT |
0.2372 USDT |
| 2025-03-11 |
0.2254 USDT |
609,263.0000 HIVE |
0.2283 USDT |
0.2227 USDT |
0.2312 USDT |
0.2380 USDT |
| 2025-03-10 |
0.2284 USDT |
4,432.0000 HIVE |
0.2241 USDT |
0.2241 USDT |
0.2256 USDT |
0.2256 USDT |
| 2025-03-09 |
0.2511 USDT |
621,416.0000 HIVE |
0.2504 USDT |
0.2308 USDT |
0.2359 USDT |
0.2343 USDT |
| 2025-03-08 |
0.2639 USDT |
6,650.0000 HIVE |
0.2602 USDT |
0.2592 USDT |
0.2603 USDT |
0.2596 USDT |
| 2025-03-07 |
0.2641 USDT |
312,163.0000 HIVE |
0.2679 USDT |
0.2637 USDT |
0.2687 USDT |
0.2687 USDT |
| 2025-03-06 |
0.2683 USDT |
204,783.0000 HIVE |
0.2652 USDT |
0.2612 USDT |
0.2637 USDT |
0.2648 USDT |
| 2025-03-05 |
0.2634 USDT |
349,121.0000 HIVE |
0.2648 USDT |
0.2612 USDT |
0.2653 USDT |
0.2690 USDT |
| 2025-03-04 |
0.2560 USDT |
17,139.0000 HIVE |
0.2582 USDT |
0.2578 USDT |
0.2596 USDT |
0.2595 USDT |
| 2025-03-03 |
0.2956 USDT |
537,129.0000 HIVE |
0.2838 USDT |
0.2662 USDT |
0.2689 USDT |
0.2678 USDT |
| 2025-03-02 |
0.3032 USDT |
398,970.0000 HIVE |
0.3013 USDT |
0.3010 USDT |
0.3047 USDT |
0.3050 USDT |
| 2025-03-01 |
0.2855 USDT |
86,904.0000 HIVE |
0.2816 USDT |
0.2807 USDT |
0.2826 USDT |
0.2874 USDT |
| 2025-02-28 |
0.2715 USDT |
118,304.0000 HIVE |
0.2794 USDT |
0.2785 USDT |
0.2806 USDT |
0.2805 USDT |
| 2025-02-27 |
0.2842 USDT |
121,750.0000 HIVE |
0.2908 USDT |
0.2879 USDT |
0.2905 USDT |
0.2905 USDT |
| 2025-02-26 |
0.2866 USDT |
317,609.0000 HIVE |
0.2845 USDT |
0.2728 USDT |
0.2809 USDT |
0.2781 USDT |
| 2025-02-25 |
0.2848 USDT |
215,684.0000 HIVE |
0.2771 USDT |
0.2742 USDT |
0.2806 USDT |
0.2843 USDT |
| 2025-02-24 |
0.3276 USDT |
95,077.0000 HIVE |
0.3182 USDT |
0.3106 USDT |
0.3164 USDT |
0.3162 USDT |
| 2025-02-23 |
0.3427 USDT |
70,820.0000 HIVE |
0.3368 USDT |
0.3367 USDT |
0.3383 USDT |
0.3402 USDT |
| 2025-02-22 |
0.3413 USDT |
169,929.0000 HIVE |
0.3418 USDT |
0.3417 USDT |
0.3440 USDT |
0.3475 USDT |
| 2025-02-21 |
0.3375 USDT |
507,084.0000 HIVE |
0.3447 USDT |
0.3235 USDT |
0.3283 USDT |
0.3256 USDT |
| 2025-02-20 |
0.3350 USDT |
273,104.0000 HIVE |
0.3320 USDT |
0.3304 USDT |
0.3323 USDT |
0.3365 USDT |
| 2025-02-19 |
0.3326 USDT |
168,508.0000 HIVE |
0.3309 USDT |
0.3308 USDT |
0.3349 USDT |
0.3348 USDT |
| 2025-02-18 |
0.3335 USDT |
282,988.0000 HIVE |
0.3262 USDT |
0.3226 USDT |
0.3276 USDT |
0.3359 USDT |
| 2025-02-17 |
0.3251 USDT |
222,081.0000 HIVE |
0.3252 USDT |
0.3203 USDT |
0.3239 USDT |
0.3239 USDT |
| 2025-02-16 |
0.3415 USDT |
101,140.0000 HIVE |
0.3270 USDT |
0.3246 USDT |
0.3262 USDT |
0.3255 USDT |
| 2025-02-15 |
0.3396 USDT |
2,904,290.0000 HIVE |
0.3183 USDT |
0.3182 USDT |
0.3230 USDT |
0.3337 USDT |
| 2025-02-14 |
0.3209 USDT |
32,376.0000 HIVE |
0.3262 USDT |
0.3232 USDT |
0.3273 USDT |
0.3245 USDT |
| 2025-02-13 |
0.3166 USDT |
270,584.0000 HIVE |
0.3123 USDT |
0.3062 USDT |
0.3091 USDT |
0.3142 USDT |
| 2025-02-12 |
0.3248 USDT |
330,116.0000 HIVE |
0.3165 USDT |
0.3117 USDT |
0.3213 USDT |
0.3221 USDT |
| 2025-02-11 |
0.3238 USDT |
255,486.0000 HIVE |
0.3243 USDT |
0.3120 USDT |
0.3159 USDT |
0.3142 USDT |
| 2025-02-10 |
0.3247 USDT |
224,615.0000 HIVE |
0.3266 USDT |
0.3196 USDT |
0.3223 USDT |
0.3243 USDT |
| 2025-02-09 |
0.3299 USDT |
531,912.0000 HIVE |
0.3201 USDT |
0.3140 USDT |
0.3284 USDT |
0.3261 USDT |