Identifier on Huobi: hiveht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-18 |
0.0259 HT |
118,795.8500 HIVE |
0.0258 HT |
0.0249 HT |
0.0255 HT |
0.0252 HT |
| 2021-06-17 |
0.0260 HT |
4,936.9629 HIVE |
0.0263 HT |
0.0249 HT |
0.0257 HT |
0.0262 HT |
| 2021-06-16 |
0.0261 HT |
4,054.9300 HIVE |
0.0256 HT |
0.0250 HT |
0.0258 HT |
0.0264 HT |
| 2021-06-15 |
0.0255 HT |
15,655.5000 HIVE |
0.0251 HT |
0.0244 HT |
0.0254 HT |
0.0253 HT |
| 2021-06-14 |
0.0259 HT |
6,537.9500 HIVE |
0.0273 HT |
0.0253 HT |
0.0259 HT |
0.0260 HT |
| 2021-06-13 |
0.0269 HT |
39,048.2900 HIVE |
0.0253 HT |
0.0250 HT |
0.0263 HT |
0.0267 HT |
| 2021-06-12 |
0.0261 HT |
61,594.6647 HIVE |
0.0258 HT |
0.0243 HT |
0.0250 HT |
0.0253 HT |
| 2021-06-11 |
0.0271 HT |
17,719.7600 HIVE |
0.0278 HT |
0.0254 HT |
0.0265 HT |
0.0265 HT |
| 2021-06-10 |
0.0285 HT |
18,856.7500 HIVE |
0.0274 HT |
0.0257 HT |
0.0268 HT |
0.0272 HT |
| 2021-06-09 |
0.0267 HT |
4,066.7300 HIVE |
0.0271 HT |
0.0259 HT |
0.0267 HT |
0.0266 HT |
| 2021-06-08 |
0.0266 HT |
4,345.7500 HIVE |
0.0274 HT |
0.0254 HT |
0.0264 HT |
0.0270 HT |
| 2021-06-07 |
0.0274 HT |
6,927.4919 HIVE |
0.0278 HT |
0.0267 HT |
0.0273 HT |
0.0287 HT |
| 2021-06-06 |
0.0280 HT |
16,489.7300 HIVE |
0.0265 HT |
0.0258 HT |
0.0269 HT |
0.0273 HT |
| 2021-06-05 |
0.0265 HT |
4,218.9700 HIVE |
0.0269 HT |
0.0257 HT |
0.0260 HT |
0.0260 HT |
| 2021-06-04 |
0.0273 HT |
97,719.3985 HIVE |
0.0265 HT |
0.0254 HT |
0.0263 HT |
0.0269 HT |
| 2021-06-03 |
0.0261 HT |
4,214.7315 HIVE |
0.0261 HT |
0.0252 HT |
0.0262 HT |
0.0259 HT |
| 2021-06-02 |
0.0266 HT |
5,263.2500 HIVE |
0.0282 HT |
0.0245 HT |
0.0254 HT |
0.0262 HT |
| 2021-06-01 |
0.0287 HT |
167,616.7400 HIVE |
0.0285 HT |
0.0260 HT |
0.0274 HT |
0.0278 HT |
| 2021-05-31 |
0.0292 HT |
147,345.4400 HIVE |
0.0289 HT |
0.0275 HT |
0.0284 HT |
0.0287 HT |
| 2021-05-30 |
0.0292 HT |
381,693.8700 HIVE |
0.0283 HT |
0.0273 HT |
0.0284 HT |
0.0289 HT |
| 2021-05-29 |
0.0297 HT |
83,939.4400 HIVE |
0.0308 HT |
0.0269 HT |
0.0286 HT |
0.0281 HT |
| 2021-05-28 |
0.0307 HT |
62,806.7657 HIVE |
0.0304 HT |
0.0289 HT |
0.0296 HT |
0.0303 HT |
| 2021-05-27 |
0.0304 HT |
15,475.4200 HIVE |
0.0310 HT |
0.0296 HT |
0.0304 HT |
0.0303 HT |
| 2021-05-26 |
0.0300 HT |
30,600.8944 HIVE |
0.0305 HT |
0.0285 HT |
0.0292 HT |
0.0306 HT |
| 2021-05-25 |
0.0327 HT |
81,767.4748 HIVE |
0.0349 HT |
0.0285 HT |
0.0295 HT |
0.0295 HT |
| 2021-05-24 |
0.0331 HT |
173,980.8206 HIVE |
0.0443 HT |
0.0275 HT |
0.0296 HT |
0.0318 HT |
| 2021-05-23 |
0.0302 HT |
76,646.8992 HIVE |
0.0282 HT |
0.0263 HT |
0.0278 HT |
0.0289 HT |
| 2021-05-22 |
0.0262 HT |
108,169.4479 HIVE |
0.0250 HT |
0.0236 HT |
0.0259 HT |
0.0281 HT |
| 2021-05-21 |
0.0212 HT |
247,534.2614 HIVE |
0.0171 HT |
0.0168 HT |
0.0179 HT |
0.0242 HT |
| 2021-05-20 |
0.0193 HT |
235,152.2500 HIVE |
0.0170 HT |
0.0161 HT |
0.0177 HT |
0.0169 HT |
| 2021-05-19 |
0.0174 HT |
564,566.3860 HIVE |
0.0175 HT |
0.0150 HT |
0.0177 HT |
0.0168 HT |
| 2021-05-18 |
0.0172 HT |
147,010.6787 HIVE |
0.0175 HT |
0.0158 HT |
0.0165 HT |
0.0176 HT |
| 2021-05-17 |
0.0175 HT |
247,445.6614 HIVE |
0.0161 HT |
0.0161 HT |
0.0176 HT |
0.0171 HT |
| 2021-05-16 |
0.0165 HT |
5,792,747.2156 HIVE |
0.0159 HT |
0.0151 HT |
0.0158 HT |
0.0160 HT |
| 2021-05-15 |
0.0150 HT |
103,157.0544 HIVE |
0.0144 HT |
0.0140 HT |
0.0146 HT |
0.0162 HT |
| 2021-05-14 |
0.0142 HT |
26,177.7200 HIVE |
0.0147 HT |
0.0134 HT |
0.0142 HT |
0.0144 HT |
| 2021-05-13 |
0.0149 HT |
97,704.4904 HIVE |
0.0132 HT |
0.0122 HT |
0.0147 HT |
0.0145 HT |
| 2021-05-12 |
0.0153 HT |
22,861.6700 HIVE |
0.0163 HT |
0.0132 HT |
0.0142 HT |
0.0139 HT |
| 2021-05-11 |
0.0171 HT |
215,379.9571 HIVE |
0.0173 HT |
0.0146 HT |
0.0161 HT |
0.0159 HT |
| 2021-05-10 |
0.0183 HT |
67,115.3095 HIVE |
0.0201 HT |
0.0165 HT |
0.0180 HT |
0.0176 HT |
| 2021-05-09 |
0.0208 HT |
25,375.3700 HIVE |
0.0226 HT |
0.0195 HT |
0.0202 HT |
0.0206 HT |
| 2021-05-08 |
0.0226 HT |
39,148.2793 HIVE |
0.0223 HT |
0.0213 HT |
0.0225 HT |
0.0224 HT |
| 2021-05-07 |
0.0233 HT |
1,336,518.1651 HIVE |
0.0241 HT |
0.0201 HT |
0.0214 HT |
0.0220 HT |
| 2021-05-06 |
0.0242 HT |
178,221.2300 HIVE |
0.0247 HT |
0.0231 HT |
0.0241 HT |
0.0247 HT |
| 2021-05-05 |
0.0242 HT |
98,659.1100 HIVE |
0.0241 HT |
0.0229 HT |
0.0238 HT |
0.0244 HT |
| 2021-05-04 |
0.0247 HT |
34,619.7230 HIVE |
0.0240 HT |
0.0227 HT |
0.0240 HT |
0.0246 HT |
| 2021-05-03 |
0.0237 HT |
38,969.0323 HIVE |
0.0230 HT |
0.0213 HT |
0.0230 HT |
0.0240 HT |
| 2021-05-02 |
0.0234 HT |
18,599.7661 HIVE |
0.0223 HT |
0.0216 HT |
0.0233 HT |
0.0229 HT |
| 2021-05-01 |
0.0247 HT |
14,024.2300 HIVE |
0.0284 HT |
0.0211 HT |
0.0230 HT |
0.0224 HT |
| 2021-04-30 |
0.0281 HT |
18,715.9003 HIVE |
0.0298 HT |
0.0253 HT |
0.0271 HT |
0.0284 HT |