Identifier on DigiFinex: hive_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
0.2942 USDT |
162,989.0000 HIVE |
0.2967 USDT |
0.2944 USDT |
0.2990 USDT |
0.3038 USDT |
| 2025-02-07 |
0.2997 USDT |
298,466.0000 HIVE |
0.3111 USDT |
0.2986 USDT |
0.3039 USDT |
0.3027 USDT |
| 2025-02-06 |
0.3073 USDT |
188,211.0000 HIVE |
0.2980 USDT |
0.2943 USDT |
0.2996 USDT |
0.2980 USDT |
| 2025-02-05 |
0.3204 USDT |
571,337.0000 HIVE |
0.3286 USDT |
0.3086 USDT |
0.3142 USDT |
0.3133 USDT |
| 2025-02-04 |
0.3270 USDT |
427,236.0000 HIVE |
0.3268 USDT |
0.3133 USDT |
0.3217 USDT |
0.3236 USDT |
| 2025-02-03 |
0.3179 USDT |
27,554.0000 HIVE |
0.3395 USDT |
0.3318 USDT |
0.3396 USDT |
0.3345 USDT |
| 2025-02-02 |
0.3579 USDT |
972,676.0000 HIVE |
0.3538 USDT |
0.3278 USDT |
0.3361 USDT |
0.3343 USDT |
| 2025-02-01 |
0.3960 USDT |
122,278.0000 HIVE |
0.3914 USDT |
0.3876 USDT |
0.3922 USDT |
0.3917 USDT |
| 2025-01-31 |
0.4078 USDT |
386,481.0000 HIVE |
0.4047 USDT |
0.3953 USDT |
0.3984 USDT |
0.3978 USDT |
| 2025-01-30 |
0.4177 USDT |
468,932.0000 HIVE |
0.4223 USDT |
0.4117 USDT |
0.4138 USDT |
0.4132 USDT |
| 2025-01-29 |
0.4083 USDT |
337,602.0000 HIVE |
0.4061 USDT |
0.3996 USDT |
0.4125 USDT |
0.4137 USDT |
| 2025-01-28 |
0.4123 USDT |
39,925.0000 HIVE |
0.4083 USDT |
0.4059 USDT |
0.4092 USDT |
0.4071 USDT |
| 2025-01-27 |
0.4253 USDT |
17,134.0000 HIVE |
0.3984 USDT |
0.3984 USDT |
0.4010 USDT |
0.4002 USDT |
| 2025-01-26 |
0.4261 USDT |
416,514.0000 HIVE |
0.4178 USDT |
0.4155 USDT |
0.4189 USDT |
0.4189 USDT |
| 2025-01-25 |
0.4547 USDT |
33,257.0000 HIVE |
0.4487 USDT |
0.4434 USDT |
0.4495 USDT |
0.4440 USDT |
| 2025-01-24 |
0.4470 USDT |
2,593,261.0000 HIVE |
0.4486 USDT |
0.4472 USDT |
0.4645 USDT |
0.4641 USDT |
| 2025-01-23 |
0.3883 USDT |
1,033,519.0000 HIVE |
0.3835 USDT |
0.3772 USDT |
0.3836 USDT |
0.3898 USDT |
| 2025-01-22 |
0.3986 USDT |
317,648.0000 HIVE |
0.3947 USDT |
0.3921 USDT |
0.4008 USDT |
0.4006 USDT |
| 2025-01-21 |
0.3952 USDT |
97,787.0000 HIVE |
0.4017 USDT |
0.3982 USDT |
0.4013 USDT |
0.4005 USDT |
| 2025-01-20 |
0.4108 USDT |
1,021,063.0000 HIVE |
0.4107 USDT |
0.3886 USDT |
0.4099 USDT |
0.4099 USDT |
| 2025-01-19 |
0.4430 USDT |
1,625,703.0000 HIVE |
0.4361 USDT |
0.4137 USDT |
0.4254 USDT |
0.4248 USDT |
| 2025-01-18 |
0.4914 USDT |
681,298.0000 HIVE |
0.4750 USDT |
0.4698 USDT |
0.4743 USDT |
0.4735 USDT |
| 2025-01-17 |
0.5013 USDT |
44,823.0000 HIVE |
0.5048 USDT |
0.5045 USDT |
0.5102 USDT |
0.5099 USDT |
| 2025-01-16 |
0.4986 USDT |
828,325.0000 HIVE |
0.4942 USDT |
0.4783 USDT |
0.4881 USDT |
0.4938 USDT |
| 2025-01-15 |
0.4970 USDT |
7,620.0000 HIVE |
0.5073 USDT |
0.5072 USDT |
0.5087 USDT |
0.5084 USDT |
| 2025-01-14 |
0.4898 USDT |
7,081.0000 HIVE |
0.4989 USDT |
0.4986 USDT |
0.4996 USDT |
0.4990 USDT |
| 2025-01-13 |
0.4932 USDT |
200,890.0000 HIVE |
0.4740 USDT |
0.4698 USDT |
0.4787 USDT |
0.4753 USDT |
| 2025-01-12 |
0.5300 USDT |
22,440.0000 HIVE |
0.5139 USDT |
0.5119 USDT |
0.5159 USDT |
0.5131 USDT |
| 2025-01-11 |
0.5567 USDT |
989,067.0000 HIVE |
0.5209 USDT |
0.5146 USDT |
0.5206 USDT |
0.5198 USDT |
| 2025-01-10 |
0.4879 USDT |
944,924.0000 HIVE |
0.4679 USDT |
0.4615 USDT |
0.4712 USDT |
0.4800 USDT |
| 2025-01-09 |
0.5250 USDT |
143,622.0000 HIVE |
0.5098 USDT |
0.5057 USDT |
0.5137 USDT |
0.5070 USDT |
| 2025-01-08 |
0.5873 USDT |
387,972.0000 HIVE |
0.5506 USDT |
0.5424 USDT |
0.5605 USDT |
0.5514 USDT |
| 2025-01-07 |
0.6243 USDT |
163,451.0000 HIVE |
0.6135 USDT |
0.6131 USDT |
0.6230 USDT |
0.6166 USDT |
| 2025-01-06 |
0.5599 USDT |
14,211.0000 HIVE |
0.5339 USDT |
0.5334 USDT |
0.5346 USDT |
0.5344 USDT |
| 2025-01-05 |
0.5670 USDT |
1,430,398.0000 HIVE |
0.6086 USDT |
0.6011 USDT |
0.6462 USDT |
0.6419 USDT |
| 2025-01-04 |
0.3863 USDT |
1,032,584.0000 HIVE |
0.3903 USDT |
0.3792 USDT |
0.3855 USDT |
0.3871 USDT |
| 2025-01-03 |
0.3585 USDT |
30,971.0000 HIVE |
0.3669 USDT |
0.3656 USDT |
0.3671 USDT |
0.3661 USDT |
| 2025-01-02 |
0.3556 USDT |
1,014,621.0000 HIVE |
0.3539 USDT |
0.3492 USDT |
0.3557 USDT |
0.3589 USDT |
| 2025-01-01 |
0.3669 USDT |
42,833.0000 HIVE |
0.3499 USDT |
0.3498 USDT |
0.3528 USDT |
0.3510 USDT |
| 2024-12-31 |
0.3627 USDT |
1,043,900.0000 HIVE |
0.3582 USDT |
0.3558 USDT |
0.3605 USDT |
0.3691 USDT |