Identifier on Binance: HIVEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.5110 USDT |
7,191,720.0000 HIVE |
0.5008 USDT |
0.4872 USDT |
0.4946 USDT |
0.5241 USDT |
| 2022-07-26 |
0.5464 USDT |
20,004,051.0000 HIVE |
0.5186 USDT |
0.4831 USDT |
0.4890 USDT |
0.4969 USDT |
| 2022-07-25 |
0.5262 USDT |
42,786,078.0000 HIVE |
0.4599 USDT |
0.4270 USDT |
0.4372 USDT |
0.5387 USDT |
| 2022-07-24 |
0.4633 USDT |
1,858,036.0000 HIVE |
0.4557 USDT |
0.4545 USDT |
0.4601 USDT |
0.4608 USDT |
| 2022-07-23 |
0.4522 USDT |
1,439,211.0000 HIVE |
0.4582 USDT |
0.4412 USDT |
0.4494 USDT |
0.4556 USDT |
| 2022-07-22 |
0.4657 USDT |
3,260,712.0000 HIVE |
0.4699 USDT |
0.4537 USDT |
0.4580 USDT |
0.4589 USDT |
| 2022-07-21 |
0.4759 USDT |
8,126,557.0000 HIVE |
0.4537 USDT |
0.4537 USDT |
0.4637 USDT |
0.4690 USDT |
| 2022-07-20 |
0.4720 USDT |
4,470,728.0000 HIVE |
0.4814 USDT |
0.4438 USDT |
0.4573 USDT |
0.4563 USDT |
| 2022-07-19 |
0.4688 USDT |
8,401,970.0000 HIVE |
0.4706 USDT |
0.4570 USDT |
0.4609 USDT |
0.4815 USDT |
| 2022-07-18 |
0.4621 USDT |
6,088,832.0000 HIVE |
0.4406 USDT |
0.4370 USDT |
0.4413 USDT |
0.4637 USDT |
| 2022-07-17 |
0.4466 USDT |
1,683,399.0000 HIVE |
0.4546 USDT |
0.4400 USDT |
0.4429 USDT |
0.4415 USDT |
| 2022-07-16 |
0.4538 USDT |
6,786,213.0000 HIVE |
0.4333 USDT |
0.4333 USDT |
0.4474 USDT |
0.4543 USDT |
| 2022-07-15 |
0.4256 USDT |
1,871,369.0000 HIVE |
0.4244 USDT |
0.4150 USDT |
0.4206 USDT |
0.4368 USDT |
| 2022-07-14 |
0.4109 USDT |
2,113,700.0000 HIVE |
0.4215 USDT |
0.3992 USDT |
0.4023 USDT |
0.4198 USDT |
| 2022-07-13 |
0.4056 USDT |
2,509,975.0000 HIVE |
0.4140 USDT |
0.3853 USDT |
0.3950 USDT |
0.4198 USDT |
| 2022-07-12 |
0.4299 USDT |
2,657,419.0000 HIVE |
0.4355 USDT |
0.4134 USDT |
0.4166 USDT |
0.4152 USDT |
| 2022-07-11 |
0.4570 USDT |
3,160,238.0000 HIVE |
0.4658 USDT |
0.4333 USDT |
0.4371 USDT |
0.4356 USDT |
| 2022-07-10 |
0.4839 USDT |
2,991,701.0000 HIVE |
0.4872 USDT |
0.4587 USDT |
0.4643 USDT |
0.4662 USDT |
| 2022-07-09 |
0.4835 USDT |
2,872,536.0000 HIVE |
0.4872 USDT |
0.4733 USDT |
0.4776 USDT |
0.4862 USDT |
| 2022-07-08 |
0.4813 USDT |
6,458,044.0000 HIVE |
0.4657 USDT |
0.4611 USDT |
0.4668 USDT |
0.4907 USDT |
| 2022-07-07 |
0.4583 USDT |
2,326,958.0000 HIVE |
0.4553 USDT |
0.4470 USDT |
0.4497 USDT |
0.4648 USDT |
| 2022-07-06 |
0.4449 USDT |
2,333,144.0000 HIVE |
0.4422 USDT |
0.4340 USDT |
0.4368 USDT |
0.4554 USDT |
| 2022-07-05 |
0.4432 USDT |
2,850,002.0000 HIVE |
0.4544 USDT |
0.4285 USDT |
0.4331 USDT |
0.4434 USDT |
| 2022-07-04 |
0.4401 USDT |
3,056,748.0000 HIVE |
0.4470 USDT |
0.4261 USDT |
0.4301 USDT |
0.4520 USDT |
| 2022-07-03 |
0.4421 USDT |
2,612,784.0000 HIVE |
0.4563 USDT |
0.4287 USDT |
0.4340 USDT |
0.4448 USDT |
| 2022-07-02 |
0.4534 USDT |
2,171,161.0000 HIVE |
0.4761 USDT |
0.4423 USDT |
0.4475 USDT |
0.4569 USDT |
| 2022-07-01 |
0.4882 USDT |
6,052,883.0000 HIVE |
0.5230 USDT |
0.4633 USDT |
0.4696 USDT |
0.4793 USDT |
| 2022-06-30 |
0.5806 USDT |
9,390,866.0000 HIVE |
0.6334 USDT |
0.5002 USDT |
0.5077 USDT |
0.5072 USDT |
| 2022-06-29 |
0.6430 USDT |
26,392,284.0000 HIVE |
0.6202 USDT |
0.5596 USDT |
0.5735 USDT |
0.6332 USDT |
| 2022-06-28 |
0.5815 USDT |
52,993,968.0000 HIVE |
0.4391 USDT |
0.4175 USDT |
0.4421 USDT |
0.6154 USDT |
| 2022-06-27 |
0.4697 USDT |
23,803,188.0000 HIVE |
0.3970 USDT |
0.3938 USDT |
0.3970 USDT |
0.4385 USDT |
| 2022-06-26 |
0.4078 USDT |
904,381.0000 HIVE |
0.4148 USDT |
0.3988 USDT |
0.4010 USDT |
0.4010 USDT |
| 2022-06-25 |
0.4074 USDT |
905,213.0000 HIVE |
0.4150 USDT |
0.3927 USDT |
0.3984 USDT |
0.4135 USDT |
| 2022-06-24 |
0.4036 USDT |
1,147,037.0000 HIVE |
0.4057 USDT |
0.3949 USDT |
0.3991 USDT |
0.4148 USDT |
| 2022-06-23 |
0.3899 USDT |
1,538,196.0000 HIVE |
0.3830 USDT |
0.3801 USDT |
0.3838 USDT |
0.4040 USDT |
| 2022-06-22 |
0.3864 USDT |
1,744,542.0000 HIVE |
0.4033 USDT |
0.3774 USDT |
0.3817 USDT |
0.3837 USDT |
| 2022-06-21 |
0.3921 USDT |
2,996,782.0000 HIVE |
0.3756 USDT |
0.3702 USDT |
0.3821 USDT |
0.4027 USDT |
| 2022-06-20 |
0.3680 USDT |
2,536,090.0000 HIVE |
0.3716 USDT |
0.3522 USDT |
0.3577 USDT |
0.3719 USDT |
| 2022-06-19 |
0.3549 USDT |
4,399,600.0000 HIVE |
0.3517 USDT |
0.3282 USDT |
0.3354 USDT |
0.3678 USDT |
| 2022-06-18 |
0.3690 USDT |
8,152,409.0000 HIVE |
0.3633 USDT |
0.3278 USDT |
0.3398 USDT |
0.3535 USDT |
| 2022-06-17 |
0.3521 USDT |
2,650,558.0000 HIVE |
0.3457 USDT |
0.3338 USDT |
0.3529 USDT |
0.3614 USDT |
| 2022-06-16 |
0.3817 USDT |
9,603,559.0000 HIVE |
0.3782 USDT |
0.3379 USDT |
0.3447 USDT |
0.3384 USDT |
| 2022-06-15 |
0.3388 USDT |
2,893,256.0000 HIVE |
0.3570 USDT |
0.3113 USDT |
0.3170 USDT |
0.3761 USDT |
| 2022-06-14 |
0.3493 USDT |
3,244,638.0000 HIVE |
0.3600 USDT |
0.3147 USDT |
0.3305 USDT |
0.3438 USDT |
| 2022-06-13 |
0.3752 USDT |
3,619,622.1500 HIVE |
0.4325 USDT |
0.3456 USDT |
0.3516 USDT |
0.3480 USDT |
| 2022-06-12 |
0.4520 USDT |
1,901,459.0000 HIVE |
0.4863 USDT |
0.4236 USDT |
0.4328 USDT |
0.4391 USDT |
| 2022-06-11 |
0.4875 USDT |
1,001,534.0000 HIVE |
0.5049 USDT |
0.4674 USDT |
0.4756 USDT |
0.4849 USDT |
| 2022-06-10 |
0.5211 USDT |
1,566,500.0000 HIVE |
0.5443 USDT |
0.4928 USDT |
0.5030 USDT |
0.5057 USDT |
| 2022-06-09 |
0.5504 USDT |
1,579,572.0000 HIVE |
0.5617 USDT |
0.5362 USDT |
0.5417 USDT |
0.5436 USDT |
| 2022-06-08 |
0.5673 USDT |
1,789,583.0000 HIVE |
0.5983 USDT |
0.5544 USDT |
0.5627 USDT |
0.5630 USDT |