Identifier on Kucoin: HYVE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-18 |
0.0354 USDT |
4,295,008.7618 HYVE |
0.0356 USDT |
0.0349 USDT |
0.0367 USDT |
0.0353 USDT |
| 2024-03-17 |
0.0356 USDT |
4,193,751.6739 HYVE |
0.0358 USDT |
0.0347 USDT |
0.0363 USDT |
0.0350 USDT |
| 2024-03-16 |
0.0364 USDT |
3,715,001.0264 HYVE |
0.0367 USDT |
0.0356 USDT |
0.0373 USDT |
0.0357 USDT |
| 2024-03-15 |
0.0368 USDT |
3,594,151.9697 HYVE |
0.0377 USDT |
0.0358 USDT |
0.0378 USDT |
0.0367 USDT |
| 2024-03-14 |
0.0391 USDT |
3,408,221.6947 HYVE |
0.0387 USDT |
0.0368 USDT |
0.0406 USDT |
0.0378 USDT |
| 2024-03-13 |
0.0382 USDT |
4,602,084.3442 HYVE |
0.0383 USDT |
0.0372 USDT |
0.0396 USDT |
0.0384 USDT |
| 2024-03-12 |
0.0402 USDT |
4,143,290.2949 HYVE |
0.0424 USDT |
0.0363 USDT |
0.0428 USDT |
0.0376 USDT |
| 2024-03-11 |
0.0420 USDT |
2,599,206.7607 HYVE |
0.0423 USDT |
0.0406 USDT |
0.0444 USDT |
0.0421 USDT |
| 2024-03-10 |
0.0424 USDT |
2,891,320.1198 HYVE |
0.0425 USDT |
0.0415 USDT |
0.0431 USDT |
0.0421 USDT |
| 2024-03-09 |
0.0428 USDT |
2,281,222.2476 HYVE |
0.0442 USDT |
0.0417 USDT |
0.0448 USDT |
0.0424 USDT |
| 2024-03-08 |
0.0412 USDT |
2,686,519.6584 HYVE |
0.0364 USDT |
0.0364 USDT |
0.0449 USDT |
0.0433 USDT |
| 2024-03-07 |
0.0363 USDT |
3,868,005.0470 HYVE |
0.0368 USDT |
0.0354 USDT |
0.0372 USDT |
0.0364 USDT |
| 2024-03-06 |
0.0333 USDT |
3,589,777.5030 HYVE |
0.0329 USDT |
0.0326 USDT |
0.0366 USDT |
0.0366 USDT |
| 2024-03-05 |
0.0343 USDT |
3,811,259.4503 HYVE |
0.0341 USDT |
0.0326 USDT |
0.0352 USDT |
0.0328 USDT |
| 2024-03-04 |
0.0342 USDT |
4,634,839.1769 HYVE |
0.0338 USDT |
0.0336 USDT |
0.0350 USDT |
0.0342 USDT |
| 2024-03-03 |
0.0337 USDT |
4,284,713.3464 HYVE |
0.0338 USDT |
0.0332 USDT |
0.0341 USDT |
0.0339 USDT |
| 2024-03-02 |
0.0334 USDT |
1,930,082.2355 HYVE |
0.0331 USDT |
0.0329 USDT |
0.0340 USDT |
0.0336 USDT |
| 2024-03-01 |
0.0330 USDT |
3,161,142.7131 HYVE |
0.0330 USDT |
0.0328 USDT |
0.0333 USDT |
0.0329 USDT |
| 2024-02-29 |
0.0329 USDT |
4,230,985.2187 HYVE |
0.0324 USDT |
0.0322 USDT |
0.0335 USDT |
0.0330 USDT |
| 2024-02-28 |
0.0308 USDT |
3,738,112.4968 HYVE |
0.0294 USDT |
0.0294 USDT |
0.0329 USDT |
0.0321 USDT |
| 2024-02-27 |
0.0287 USDT |
3,950,528.5771 HYVE |
0.0282 USDT |
0.0279 USDT |
0.0296 USDT |
0.0294 USDT |
| 2024-02-26 |
0.0279 USDT |
2,319,779.7124 HYVE |
0.0282 USDT |
0.0274 USDT |
0.0287 USDT |
0.0280 USDT |
| 2024-02-25 |
0.0279 USDT |
3,304,112.6802 HYVE |
0.0278 USDT |
0.0276 USDT |
0.0285 USDT |
0.0282 USDT |
| 2024-02-24 |
0.0278 USDT |
3,890,925.2250 HYVE |
0.0279 USDT |
0.0272 USDT |
0.0285 USDT |
0.0278 USDT |
| 2024-02-23 |
0.0279 USDT |
3,092,611.6887 HYVE |
0.0277 USDT |
0.0277 USDT |
0.0283 USDT |
0.0280 USDT |
| 2024-02-22 |
0.0277 USDT |
4,056,102.3679 HYVE |
0.0269 USDT |
0.0267 USDT |
0.0283 USDT |
0.0277 USDT |
| 2024-02-21 |
0.0298 USDT |
2,965,585.8810 HYVE |
0.0304 USDT |
0.0270 USDT |
0.0305 USDT |
0.0281 USDT |
| 2024-02-20 |
0.0315 USDT |
2,963,231.6464 HYVE |
0.0320 USDT |
0.0298 USDT |
0.0323 USDT |
0.0303 USDT |
| 2024-02-19 |
0.0324 USDT |
2,640,515.2894 HYVE |
0.0324 USDT |
0.0317 USDT |
0.0330 USDT |
0.0320 USDT |
| 2024-02-18 |
0.0326 USDT |
2,804,730.6161 HYVE |
0.0327 USDT |
0.0322 USDT |
0.0329 USDT |
0.0324 USDT |
| 2024-02-17 |
0.0326 USDT |
2,353,561.8338 HYVE |
0.0331 USDT |
0.0323 USDT |
0.0331 USDT |
0.0326 USDT |
| 2024-02-16 |
0.0338 USDT |
2,091,484.5242 HYVE |
0.0334 USDT |
0.0323 USDT |
0.0357 USDT |
0.0333 USDT |
| 2024-02-15 |
0.0328 USDT |
3,030,234.5403 HYVE |
0.0327 USDT |
0.0324 USDT |
0.0330 USDT |
0.0327 USDT |
| 2024-02-14 |
0.0325 USDT |
3,146,676.5786 HYVE |
0.0326 USDT |
0.0322 USDT |
0.0329 USDT |
0.0324 USDT |
| 2024-02-13 |
0.0324 USDT |
3,128,211.5112 HYVE |
0.0319 USDT |
0.0318 USDT |
0.0329 USDT |
0.0326 USDT |
| 2024-02-12 |
0.0315 USDT |
2,436,329.6645 HYVE |
0.0307 USDT |
0.0306 USDT |
0.0327 USDT |
0.0316 USDT |
| 2024-02-11 |
0.0308 USDT |
3,006,032.4358 HYVE |
0.0309 USDT |
0.0305 USDT |
0.0311 USDT |
0.0310 USDT |
| 2024-02-10 |
0.0309 USDT |
2,492,036.5846 HYVE |
0.0310 USDT |
0.0306 USDT |
0.0312 USDT |
0.0311 USDT |