Identifier on Huobi: hiveht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-03 |
0.0513 HT |
4,071.9800 HIVE |
0.0520 HT |
0.0505 HT |
0.0522 HT |
0.0513 HT |
| 2020-07-02 |
0.0510 HT |
16,048.8900 HIVE |
0.0510 HT |
0.0504 HT |
0.0514 HT |
0.0509 HT |
| 2020-07-01 |
0.0506 HT |
2,825.9800 HIVE |
0.0508 HT |
0.0497 HT |
0.0512 HT |
0.0508 HT |
| 2020-06-30 |
0.0522 HT |
15,796.0200 HIVE |
0.0531 HT |
0.0510 HT |
0.0533 HT |
0.0515 HT |
| 2020-06-29 |
0.0531 HT |
3,198.1800 HIVE |
0.0540 HT |
0.0522 HT |
0.0559 HT |
0.0529 HT |
| 2020-06-28 |
0.0534 HT |
21,565.7800 HIVE |
0.0540 HT |
0.0524 HT |
0.0566 HT |
0.0535 HT |
| 2020-06-27 |
0.0517 HT |
2,691.2000 HIVE |
0.0514 HT |
0.0501 HT |
0.0533 HT |
0.0511 HT |
| 2020-06-26 |
0.0502 HT |
2,632.4300 HIVE |
0.0514 HT |
0.0486 HT |
0.0519 HT |
0.0494 HT |
| 2020-06-25 |
0.0528 HT |
3,060.4000 HIVE |
0.0529 HT |
0.0520 HT |
0.0542 HT |
0.0522 HT |
| 2020-06-24 |
0.0561 HT |
4,979.7600 HIVE |
0.0557 HT |
0.0550 HT |
0.0581 HT |
0.0557 HT |
| 2020-06-23 |
0.0567 HT |
6,232.9500 HIVE |
0.0572 HT |
0.0554 HT |
0.0591 HT |
0.0569 HT |
| 2020-06-22 |
0.0584 HT |
4,913.7600 HIVE |
0.0586 HT |
0.0579 HT |
0.0594 HT |
0.0583 HT |
| 2020-06-21 |
0.0583 HT |
2,277.9200 HIVE |
0.0590 HT |
0.0573 HT |
0.0598 HT |
0.0590 HT |
| 2020-06-20 |
0.0612 HT |
2,549.3600 HIVE |
0.0612 HT |
0.0604 HT |
0.0626 HT |
0.0616 HT |
| 2020-06-19 |
0.0619 HT |
5,615.4265 HIVE |
0.0618 HT |
0.0609 HT |
0.0628 HT |
0.0619 HT |
| 2020-06-18 |
0.0593 HT |
2,186.7300 HIVE |
0.0587 HT |
0.0584 HT |
0.0597 HT |
0.0593 HT |
| 2020-06-17 |
0.0591 HT |
24,258.7500 HIVE |
0.0587 HT |
0.0581 HT |
0.0599 HT |
0.0594 HT |
| 2020-06-16 |
0.0598 HT |
8,610.8400 HIVE |
0.0603 HT |
0.0594 HT |
0.0607 HT |
0.0600 HT |
| 2020-06-15 |
0.0597 HT |
7,596.8800 HIVE |
0.0603 HT |
0.0594 HT |
0.0606 HT |
0.0597 HT |
| 2020-06-14 |
0.0601 HT |
4,926.2800 HIVE |
0.0604 HT |
0.0594 HT |
0.0610 HT |
0.0603 HT |
| 2020-06-13 |
0.0619 HT |
10,551.4300 HIVE |
0.0625 HT |
0.0607 HT |
0.0637 HT |
0.0610 HT |
| 2020-06-12 |
0.0596 HT |
3,449.6800 HIVE |
0.0589 HT |
0.0585 HT |
0.0622 HT |
0.0606 HT |
| 2020-06-11 |
0.0596 HT |
5,744.8700 HIVE |
0.0586 HT |
0.0580 HT |
0.0605 HT |
0.0592 HT |
| 2020-06-10 |
0.0600 HT |
29,426.5700 HIVE |
0.0616 HT |
0.0574 HT |
0.0626 HT |
0.0595 HT |
| 2020-06-09 |
0.0559 HT |
3,886.9900 HIVE |
0.0562 HT |
0.0555 HT |
0.0565 HT |
0.0558 HT |
| 2020-06-08 |
0.0560 HT |
6,873.3700 HIVE |
0.0573 HT |
0.0558 HT |
0.0578 HT |
0.0560 HT |
| 2020-06-07 |
0.0572 HT |
2,351.9600 HIVE |
0.0575 HT |
0.0565 HT |
0.0577 HT |
0.0573 HT |
| 2020-06-06 |
0.0570 HT |
8,344.2400 HIVE |
0.0562 HT |
0.0561 HT |
0.0582 HT |
0.0576 HT |
| 2020-06-05 |
0.0578 HT |
3,028.3800 HIVE |
0.0580 HT |
0.0569 HT |
0.0587 HT |
0.0574 HT |
| 2020-06-04 |
0.0605 HT |
2,736.6500 HIVE |
0.0604 HT |
0.0594 HT |
0.0642 HT |
0.0602 HT |
| 2020-06-03 |
0.0627 HT |
2,149.2203 HIVE |
0.0634 HT |
0.0615 HT |
0.0661 HT |
0.0628 HT |
| 2020-06-02 |
0.0614 HT |
6,286.4200 HIVE |
0.0624 HT |
0.0602 HT |
0.0630 HT |
0.0606 HT |
| 2020-06-01 |
0.0594 HT |
3,259.2300 HIVE |
0.0614 HT |
0.0584 HT |
0.0620 HT |
0.0593 HT |
| 2020-05-31 |
0.0650 HT |
36,640.2700 HIVE |
0.0610 HT |
0.0603 HT |
0.0685 HT |
0.0652 HT |
| 2020-05-30 |
0.0611 HT |
7,013.1900 HIVE |
0.0630 HT |
0.0586 HT |
0.0630 HT |
0.0588 HT |
| 2020-05-29 |
0.0635 HT |
10,879.9200 HIVE |
0.0657 HT |
0.0626 HT |
0.0678 HT |
0.0629 HT |
| 2020-05-28 |
0.0678 HT |
2,169.3100 HIVE |
0.0678 HT |
0.0659 HT |
0.0697 HT |
0.0663 HT |
| 2020-05-27 |
0.0682 HT |
3,605.7600 HIVE |
0.0688 HT |
0.0664 HT |
0.0702 HT |
0.0675 HT |
| 2020-05-26 |
0.0705 HT |
6,773.3800 HIVE |
0.0707 HT |
0.0697 HT |
0.0724 HT |
0.0716 HT |
| 2020-05-25 |
0.0710 HT |
6,052.6300 HIVE |
0.0730 HT |
0.0694 HT |
0.0733 HT |
0.0719 HT |
| 2020-05-24 |
0.0732 HT |
50,438.5631 HIVE |
0.0704 HT |
0.0700 HT |
0.0771 HT |
0.0703 HT |
| 2020-05-23 |
0.0717 HT |
29,091.9100 HIVE |
0.0749 HT |
0.0690 HT |
0.0752 HT |
0.0699 HT |
| 2020-05-22 |
0.0743 HT |
17,720.2900 HIVE |
0.0754 HT |
0.0737 HT |
0.0759 HT |
0.0759 HT |
| 2020-05-21 |
0.0758 HT |
13,286.0000 HIVE |
0.0777 HT |
0.0738 HT |
0.0790 HT |
0.0757 HT |
| 2020-05-20 |
0.0747 HT |
10,262.9200 HIVE |
0.0776 HT |
0.0730 HT |
0.0789 HT |
0.0751 HT |
| 2020-05-19 |
0.0793 HT |
30,553.5237 HIVE |
0.0792 HT |
0.0770 HT |
0.0827 HT |
0.0785 HT |
| 2020-05-18 |
0.0771 HT |
4,021.0400 HIVE |
0.0779 HT |
0.0760 HT |
0.0793 HT |
0.0777 HT |
| 2020-05-17 |
0.0786 HT |
5,991.1100 HIVE |
0.0802 HT |
0.0779 HT |
0.0804 HT |
0.0779 HT |
| 2020-05-16 |
0.0778 HT |
14,861.4053 HIVE |
0.0766 HT |
0.0751 HT |
0.0836 HT |
0.0820 HT |
| 2020-05-15 |
0.0771 HT |
1,952.5700 HIVE |
0.0790 HT |
0.0755 HT |
0.0796 HT |
0.0770 HT |