Crypto exchange Huobi

Market Hive (HIVE) / Tether (USDT)

Identifier on Huobi: hiveusdt
Date Price Volume Open Low High Close
2022-05-12 0.4060 USDT 291,278.9713 HIVE 0.4804 USDT 0.3610 USDT 0.3936 USDT 0.3983 USDT
2022-05-11 0.5324 USDT 252,994.7185 HIVE 0.5972 USDT 0.4474 USDT 0.4600 USDT 0.4682 USDT
2022-05-10 0.6106 USDT 246,019.7926 HIVE 0.5792 USDT 0.5566 USDT 0.5888 USDT 0.5777 USDT
2022-05-09 0.6220 USDT 173,799.3764 HIVE 0.7080 USDT 0.5624 USDT 0.6088 USDT 0.5800 USDT
2022-05-08 0.7115 USDT 48,336.4878 HIVE 0.7404 USDT 0.6924 USDT 0.7018 USDT 0.7182 USDT
2022-05-07 0.7437 USDT 106,884.9223 HIVE 0.7667 USDT 0.6815 USDT 0.7464 USDT 0.7458 USDT
2022-05-06 0.7652 USDT 30,068.6886 HIVE 0.7661 USDT 0.7411 USDT 0.7498 USDT 0.7779 USDT
2022-05-05 0.8174 USDT 27,861.5554 HIVE 0.8275 USDT 0.7541 USDT 0.7620 USDT 0.7646 USDT
2022-05-04 0.7964 USDT 10,463.6195 HIVE 0.7771 USDT 0.7665 USDT 0.7728 USDT 0.8292 USDT
2022-05-03 0.7836 USDT 12,656.2754 HIVE 0.7963 USDT 0.7724 USDT 0.7778 USDT 0.7744 USDT
2022-05-02 0.7934 USDT 16,367.0921 HIVE 0.8066 USDT 0.7746 USDT 0.7854 USDT 0.8044 USDT
2022-05-01 0.7852 USDT 56,708.0546 HIVE 0.7869 USDT 0.7500 USDT 0.7822 USDT 0.8009 USDT
2022-04-30 0.8575 USDT 44,853.2944 HIVE 0.8409 USDT 0.8302 USDT 0.8344 USDT 0.8340 USDT
2022-04-29 0.8685 USDT 29,054.5103 HIVE 0.8990 USDT 0.8414 USDT 0.8445 USDT 0.8478 USDT
2022-04-28 0.8883 USDT 75,095.5374 HIVE 0.8860 USDT 0.8711 USDT 0.8817 USDT 0.8982 USDT
2022-04-27 0.8653 USDT 84,952.3899 HIVE 0.8403 USDT 0.8319 USDT 0.8399 USDT 0.8798 USDT
2022-04-26 0.8753 USDT 41,895.6124 HIVE 0.9065 USDT 0.8380 USDT 0.8507 USDT 0.8501 USDT
2022-04-25 0.8756 USDT 44,469.3404 HIVE 0.9168 USDT 0.8380 USDT 0.8497 USDT 0.8995 USDT
2022-04-24 0.9334 USDT 27,966.6506 HIVE 0.9649 USDT 0.9088 USDT 0.9186 USDT 0.9206 USDT
2022-04-23 0.9270 USDT 30,439.1799 HIVE 0.9251 USDT 0.9107 USDT 0.9142 USDT 0.9347 USDT
2022-04-22 0.9322 USDT 85,668.2807 HIVE 0.9438 USDT 0.9030 USDT 0.9094 USDT 0.9104 USDT
2022-04-21 0.9586 USDT 173,482.9166 HIVE 0.9118 USDT 0.9112 USDT 0.9167 USDT 0.9340 USDT
2022-04-20 0.9185 USDT 56,902.2690 HIVE 0.9280 USDT 0.8984 USDT 0.9098 USDT 0.9127 USDT
2022-04-19 0.9104 USDT 78,299.0305 HIVE 0.8939 USDT 0.8933 USDT 0.8995 USDT 0.9198 USDT
2022-04-18 0.8530 USDT 49,923.5070 HIVE 0.8852 USDT 0.8315 USDT 0.8414 USDT 0.8971 USDT
2022-04-17 0.9071 USDT 24,101.3535 HIVE 0.9196 USDT 0.8953 USDT 0.9018 USDT 0.9046 USDT
2022-04-16 0.9267 USDT 28,487.9633 HIVE 0.9210 USDT 0.9133 USDT 0.9154 USDT 0.9165 USDT
2022-04-15 0.9127 USDT 41,498.1717 HIVE 0.9153 USDT 0.8990 USDT 0.9037 USDT 0.9178 USDT
2022-04-14 0.9284 USDT 109,307.1955 HIVE 0.9397 USDT 0.9000 USDT 0.9073 USDT 0.9211 USDT
2022-04-13 0.9184 USDT 180,133.2038 HIVE 0.9121 USDT 0.8772 USDT 0.8905 USDT 0.9404 USDT
2022-04-12 0.8871 USDT 124,038.7369 HIVE 0.8494 USDT 0.8305 USDT 0.8421 USDT 0.9013 USDT
2022-04-11 0.8689 USDT 164,306.6119 HIVE 0.9201 USDT 0.8380 USDT 0.8504 USDT 0.8609 USDT
2022-04-10 0.9410 USDT 31,188.1700 HIVE 0.9494 USDT 0.9255 USDT 0.9291 USDT 0.9360 USDT
2022-04-09 0.9411 USDT 63,089.1953 HIVE 0.9320 USDT 0.9224 USDT 0.9353 USDT 0.9442 USDT
2022-04-08 0.9536 USDT 59,185.6973 HIVE 0.9752 USDT 0.9255 USDT 0.9328 USDT 0.9319 USDT
2022-04-07 0.9534 USDT 65,259.1891 HIVE 0.9455 USDT 0.9101 USDT 0.9436 USDT 0.9714 USDT
2022-04-06 1.0199 USDT 117,167.4252 HIVE 1.0777 USDT 0.9460 USDT 0.9716 USDT 0.9812 USDT
2022-04-05 1.1014 USDT 39,014.8489 HIVE 1.1101 USDT 1.0759 USDT 1.0826 USDT 1.0826 USDT
2022-04-04 1.1156 USDT 141,129.2372 HIVE 1.1926 USDT 1.0700 USDT 1.0838 USDT 1.1049 USDT
2022-04-03 1.2035 USDT 76,791.2303 HIVE 1.2402 USDT 1.1711 USDT 1.1899 USDT 1.1970 USDT
2022-04-02 1.2309 USDT 124,674.8680 HIVE 1.2177 USDT 1.1929 USDT 1.2166 USDT 1.2156 USDT
2022-04-01 1.1957 USDT 111,552.7456 HIVE 1.2077 USDT 1.1415 USDT 1.1581 USDT 1.2128 USDT
2022-03-31 1.1895 USDT 224,028.7653 HIVE 1.1767 USDT 1.1408 USDT 1.1686 USDT 1.2248 USDT
2022-03-30 1.1472 USDT 101,849.5943 HIVE 1.1793 USDT 1.1174 USDT 1.1457 USDT 1.1591 USDT
2022-03-29 1.1607 USDT 154,440.6866 HIVE 1.1582 USDT 1.1123 USDT 1.1529 USDT 1.1737 USDT
2022-03-28 1.1530 USDT 124,979.2628 HIVE 1.1429 USDT 1.1239 USDT 1.1452 USDT 1.1677 USDT
2022-03-27 1.0777 USDT 188,276.6973 HIVE 1.0496 USDT 1.0304 USDT 1.0499 USDT 1.1150 USDT
2022-03-26 1.0078 USDT 42,607.5212 HIVE 1.0041 USDT 0.9884 USDT 0.9884 USDT 1.0199 USDT
2022-03-25 1.0038 USDT 49,428.8634 HIVE 1.0259 USDT 0.9873 USDT 0.9959 USDT 1.0036 USDT
2022-03-24 0.9836 USDT 65,302.2440 HIVE 0.9450 USDT 0.9409 USDT 0.9557 USDT 0.9891 USDT