Identifier on Kucoin: HYVE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.0318 USDT |
1,266,459.8332 HYVE |
0.0333 USDT |
0.0302 USDT |
0.0337 USDT |
0.0309 USDT |
| 2024-05-06 |
0.0333 USDT |
3,611,289.4247 HYVE |
0.0330 USDT |
0.0328 USDT |
0.0341 USDT |
0.0333 USDT |
| 2024-05-05 |
0.0332 USDT |
3,895,118.6096 HYVE |
0.0323 USDT |
0.0320 USDT |
0.0340 USDT |
0.0332 USDT |
| 2024-05-04 |
0.0317 USDT |
4,759,835.9310 HYVE |
0.0312 USDT |
0.0309 USDT |
0.0331 USDT |
0.0328 USDT |
| 2024-05-03 |
0.0299 USDT |
5,062,058.4162 HYVE |
0.0295 USDT |
0.0294 USDT |
0.0313 USDT |
0.0311 USDT |
| 2024-05-02 |
0.0292 USDT |
4,506,760.6103 HYVE |
0.0291 USDT |
0.0289 USDT |
0.0296 USDT |
0.0295 USDT |
| 2024-05-01 |
0.0292 USDT |
3,355,673.9803 HYVE |
0.0296 USDT |
0.0282 USDT |
0.0299 USDT |
0.0290 USDT |
| 2024-04-30 |
0.0301 USDT |
4,848,550.8078 HYVE |
0.0304 USDT |
0.0295 USDT |
0.0311 USDT |
0.0296 USDT |
| 2024-04-29 |
0.0305 USDT |
5,301,290.7909 HYVE |
0.0312 USDT |
0.0301 USDT |
0.0312 USDT |
0.0304 USDT |
| 2024-04-28 |
0.0325 USDT |
3,218,528.4918 HYVE |
0.0324 USDT |
0.0311 USDT |
0.0337 USDT |
0.0316 USDT |
| 2024-04-27 |
0.0325 USDT |
4,378,634.3638 HYVE |
0.0325 USDT |
0.0319 USDT |
0.0340 USDT |
0.0325 USDT |
| 2024-04-26 |
0.0317 USDT |
1,303,262.4041 HYVE |
0.0316 USDT |
0.0309 USDT |
0.0321 USDT |
0.0320 USDT |
| 2024-04-25 |
0.0306 USDT |
3,788,707.5768 HYVE |
0.0299 USDT |
0.0295 USDT |
0.0313 USDT |
0.0313 USDT |
| 2024-04-24 |
0.0303 USDT |
4,649,683.8107 HYVE |
0.0305 USDT |
0.0295 USDT |
0.0312 USDT |
0.0303 USDT |
| 2024-04-23 |
0.0315 USDT |
3,915,096.8078 HYVE |
0.0327 USDT |
0.0308 USDT |
0.0341 USDT |
0.0312 USDT |
| 2024-04-22 |
0.0303 USDT |
4,836,019.8450 HYVE |
0.0296 USDT |
0.0293 USDT |
0.0324 USDT |
0.0322 USDT |
| 2024-04-21 |
0.0296 USDT |
4,669,818.2371 HYVE |
0.0290 USDT |
0.0289 USDT |
0.0305 USDT |
0.0295 USDT |
| 2024-04-20 |
0.0297 USDT |
5,221,506.8176 HYVE |
0.0319 USDT |
0.0274 USDT |
0.0320 USDT |
0.0290 USDT |
| 2024-04-19 |
0.0310 USDT |
4,154,014.8263 HYVE |
0.0324 USDT |
0.0296 USDT |
0.0324 USDT |
0.0307 USDT |
| 2024-04-18 |
0.0342 USDT |
2,729,504.5755 HYVE |
0.0354 USDT |
0.0328 USDT |
0.0354 USDT |
0.0335 USDT |
| 2024-04-17 |
0.0355 USDT |
2,160,231.9946 HYVE |
0.0371 USDT |
0.0341 USDT |
0.0371 USDT |
0.0364 USDT |
| 2024-04-16 |
0.0403 USDT |
3,808,178.6472 HYVE |
0.0406 USDT |
0.0382 USDT |
0.0440 USDT |
0.0391 USDT |
| 2024-04-15 |
0.0435 USDT |
4,252,302.2213 HYVE |
0.0523 USDT |
0.0390 USDT |
0.0527 USDT |
0.0403 USDT |
| 2024-04-14 |
0.0483 USDT |
4,223,032.4448 HYVE |
0.0368 USDT |
0.0366 USDT |
0.0570 USDT |
0.0505 USDT |
| 2024-04-13 |
0.0418 USDT |
3,687,283.6225 HYVE |
0.0440 USDT |
0.0354 USDT |
0.0441 USDT |
0.0373 USDT |
| 2024-04-12 |
0.0463 USDT |
1,633,111.1174 HYVE |
0.0491 USDT |
0.0418 USDT |
0.0495 USDT |
0.0468 USDT |
| 2024-04-11 |
0.0437 USDT |
2,763,211.0363 HYVE |
0.0395 USDT |
0.0395 USDT |
0.0473 USDT |
0.0468 USDT |
| 2024-04-10 |
0.0371 USDT |
4,055,897.8093 HYVE |
0.0396 USDT |
0.0320 USDT |
0.0436 USDT |
0.0430 USDT |
| 2024-04-09 |
0.0360 USDT |
3,646,850.8775 HYVE |
0.0357 USDT |
0.0350 USDT |
0.0374 USDT |
0.0365 USDT |
| 2024-04-08 |
0.0316 USDT |
5,840,894.0776 HYVE |
0.0264 USDT |
0.0262 USDT |
0.0380 USDT |
0.0357 USDT |
| 2024-04-07 |
0.0263 USDT |
6,101,903.9393 HYVE |
0.0264 USDT |
0.0260 USDT |
0.0268 USDT |
0.0264 USDT |
| 2024-04-06 |
0.0270 USDT |
5,241,096.1151 HYVE |
0.0277 USDT |
0.0260 USDT |
0.0278 USDT |
0.0264 USDT |
| 2024-04-05 |
0.0280 USDT |
4,976,409.9879 HYVE |
0.0283 USDT |
0.0274 USDT |
0.0285 USDT |
0.0277 USDT |
| 2024-04-04 |
0.0280 USDT |
4,551,849.4050 HYVE |
0.0280 USDT |
0.0276 USDT |
0.0290 USDT |
0.0283 USDT |
| 2024-04-03 |
0.0284 USDT |
5,603,317.3370 HYVE |
0.0300 USDT |
0.0272 USDT |
0.0305 USDT |
0.0279 USDT |
| 2024-04-02 |
0.0288 USDT |
5,213,470.1637 HYVE |
0.0291 USDT |
0.0281 USDT |
0.0305 USDT |
0.0299 USDT |
| 2024-04-01 |
0.0292 USDT |
5,602,488.9334 HYVE |
0.0295 USDT |
0.0284 USDT |
0.0300 USDT |
0.0290 USDT |
| 2024-03-31 |
0.0292 USDT |
5,167,508.5693 HYVE |
0.0292 USDT |
0.0287 USDT |
0.0295 USDT |
0.0294 USDT |
| 2024-03-30 |
0.0292 USDT |
5,537,964.9599 HYVE |
0.0291 USDT |
0.0288 USDT |
0.0295 USDT |
0.0291 USDT |
| 2024-03-29 |
0.0284 USDT |
5,320,025.5584 HYVE |
0.0281 USDT |
0.0276 USDT |
0.0295 USDT |
0.0291 USDT |
| 2024-03-28 |
0.0280 USDT |
1,661,013.2589 HYVE |
0.0283 USDT |
0.0276 USDT |
0.0290 USDT |
0.0280 USDT |
| 2024-03-27 |
0.0282 USDT |
3,044,949.7471 HYVE |
0.0280 USDT |
0.0277 USDT |
0.0288 USDT |
0.0283 USDT |
| 2024-03-26 |
0.0305 USDT |
5,346,638.0611 HYVE |
0.0324 USDT |
0.0268 USDT |
0.0331 USDT |
0.0278 USDT |
| 2024-03-25 |
0.0319 USDT |
3,947,297.4643 HYVE |
0.0323 USDT |
0.0309 USDT |
0.0326 USDT |
0.0321 USDT |
| 2024-03-24 |
0.0322 USDT |
5,335,877.1147 HYVE |
0.0322 USDT |
0.0318 USDT |
0.0326 USDT |
0.0324 USDT |
| 2024-03-23 |
0.0316 USDT |
4,488,894.2029 HYVE |
0.0311 USDT |
0.0309 USDT |
0.0330 USDT |
0.0321 USDT |
| 2024-03-22 |
0.0314 USDT |
4,746,799.1428 HYVE |
0.0325 USDT |
0.0304 USDT |
0.0327 USDT |
0.0307 USDT |
| 2024-03-21 |
0.0328 USDT |
4,448,215.8281 HYVE |
0.0329 USDT |
0.0320 USDT |
0.0337 USDT |
0.0324 USDT |
| 2024-03-20 |
0.0338 USDT |
3,209,222.3699 HYVE |
0.0339 USDT |
0.0329 USDT |
0.0346 USDT |
0.0331 USDT |
| 2024-03-19 |
0.0345 USDT |
4,273,423.1323 HYVE |
0.0353 USDT |
0.0340 USDT |
0.0354 USDT |
0.0341 USDT |