Identifier on Binance: HIVEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-02 |
0.6265 USDT |
5,665,498.3400 HIVE |
0.6533 USDT |
0.6090 USDT |
0.6185 USDT |
0.6303 USDT |
| 2021-05-01 |
0.6376 USDT |
11,528,170.3200 HIVE |
0.6551 USDT |
0.6138 USDT |
0.6259 USDT |
0.6471 USDT |
| 2021-04-30 |
0.6369 USDT |
11,285,466.7000 HIVE |
0.6356 USDT |
0.6148 USDT |
0.6204 USDT |
0.6453 USDT |
| 2021-04-29 |
0.6329 USDT |
8,484,041.3300 HIVE |
0.6755 USDT |
0.6064 USDT |
0.6180 USDT |
0.6360 USDT |
| 2021-04-28 |
0.6600 USDT |
14,864,845.8100 HIVE |
0.7205 USDT |
0.6145 USDT |
0.6381 USDT |
0.6533 USDT |
| 2021-04-27 |
0.7200 USDT |
90,475,794.6200 HIVE |
0.5348 USDT |
0.5334 USDT |
0.6705 USDT |
0.6764 USDT |
| 2021-04-26 |
0.5215 USDT |
19,816,847.3800 HIVE |
0.4470 USDT |
0.4295 USDT |
0.4733 USDT |
0.5329 USDT |
| 2021-04-25 |
0.4467 USDT |
6,493,315.6100 HIVE |
0.4352 USDT |
0.4003 USDT |
0.4272 USDT |
0.4282 USDT |
| 2021-04-24 |
0.4435 USDT |
9,343,836.2700 HIVE |
0.4583 USDT |
0.4136 USDT |
0.4294 USDT |
0.4467 USDT |
| 2021-04-23 |
0.4235 USDT |
18,769,208.9200 HIVE |
0.4681 USDT |
0.3627 USDT |
0.4119 USDT |
0.4466 USDT |
| 2021-04-22 |
0.5724 USDT |
34,653,536.5200 HIVE |
0.5159 USDT |
0.4670 USDT |
0.4810 USDT |
0.4744 USDT |
| 2021-04-21 |
0.5378 USDT |
10,252,041.0500 HIVE |
0.5379 USDT |
0.5083 USDT |
0.5197 USDT |
0.5159 USDT |
| 2021-04-20 |
0.5415 USDT |
43,369,837.8100 HIVE |
0.5065 USDT |
0.4477 USDT |
0.4645 USDT |
0.5409 USDT |
| 2021-04-19 |
0.5852 USDT |
30,230,649.3200 HIVE |
0.5270 USDT |
0.5080 USDT |
0.5278 USDT |
0.5126 USDT |
| 2021-04-18 |
0.5152 USDT |
10,349,471.3000 HIVE |
0.5880 USDT |
0.4662 USDT |
0.4869 USDT |
0.5296 USDT |
| 2021-04-17 |
0.5944 USDT |
11,642,421.6100 HIVE |
0.5936 USDT |
0.5700 USDT |
0.5872 USDT |
0.5947 USDT |
| 2021-04-16 |
0.6103 USDT |
25,522,757.4100 HIVE |
0.6339 USDT |
0.5422 USDT |
0.5580 USDT |
0.5900 USDT |
| 2021-04-15 |
0.6083 USDT |
8,886,547.1200 HIVE |
0.5858 USDT |
0.5820 USDT |
0.6057 USDT |
0.6176 USDT |
| 2021-04-14 |
0.5864 USDT |
7,472,355.4900 HIVE |
0.6349 USDT |
0.5632 USDT |
0.5712 USDT |
0.5818 USDT |
| 2021-04-13 |
0.6249 USDT |
4,086,283.7300 HIVE |
0.6476 USDT |
0.6075 USDT |
0.6169 USDT |
0.6334 USDT |
| 2021-04-12 |
0.6491 USDT |
6,961,359.1100 HIVE |
0.6823 USDT |
0.6262 USDT |
0.6363 USDT |
0.6465 USDT |
| 2021-04-11 |
0.6506 USDT |
12,227,409.5400 HIVE |
0.7017 USDT |
0.6141 USDT |
0.6362 USDT |
0.6654 USDT |
| 2021-04-10 |
0.6999 USDT |
26,201,742.3300 HIVE |
0.6894 USDT |
0.6561 USDT |
0.6737 USDT |
0.6932 USDT |
| 2021-04-09 |
0.6755 USDT |
36,449,268.9400 HIVE |
0.6207 USDT |
0.6005 USDT |
0.6142 USDT |
0.6858 USDT |
| 2021-04-08 |
0.5895 USDT |
16,961,468.7000 HIVE |
0.5456 USDT |
0.5391 USDT |
0.5767 USDT |
0.6200 USDT |
| 2021-04-07 |
0.5386 USDT |
22,386,818.4700 HIVE |
0.6202 USDT |
0.5000 USDT |
0.5202 USDT |
0.5499 USDT |
| 2021-04-06 |
0.6339 USDT |
14,653,406.0100 HIVE |
0.6705 USDT |
0.5897 USDT |
0.6049 USDT |
0.6207 USDT |
| 2021-04-05 |
0.6935 USDT |
12,940,321.5000 HIVE |
0.7484 USDT |
0.6588 USDT |
0.6700 USDT |
0.6688 USDT |
| 2021-04-04 |
0.7276 USDT |
10,153,782.2100 HIVE |
0.7089 USDT |
0.6936 USDT |
0.7111 USDT |
0.7452 USDT |
| 2021-04-03 |
0.7622 USDT |
14,534,029.6800 HIVE |
0.8492 USDT |
0.6839 USDT |
0.7148 USDT |
0.7116 USDT |
| 2021-04-02 |
0.7885 USDT |
19,540,741.3400 HIVE |
0.7952 USDT |
0.7290 USDT |
0.7556 USDT |
0.8368 USDT |
| 2021-04-01 |
0.7854 USDT |
20,336,235.6600 HIVE |
0.7503 USDT |
0.7320 USDT |
0.7543 USDT |
0.7890 USDT |
| 2021-03-31 |
0.7341 USDT |
14,634,844.0600 HIVE |
0.7732 USDT |
0.6878 USDT |
0.7273 USDT |
0.7443 USDT |
| 2021-03-30 |
0.7495 USDT |
21,386,640.6200 HIVE |
0.7601 USDT |
0.7210 USDT |
0.7336 USDT |
0.7683 USDT |
| 2021-03-29 |
0.7368 USDT |
55,151,459.8500 HIVE |
0.7665 USDT |
0.6736 USDT |
0.7082 USDT |
0.7406 USDT |
| 2021-03-28 |
0.8459 USDT |
179,804,730.7300 HIVE |
0.5294 USDT |
0.5292 USDT |
0.7842 USDT |
0.7668 USDT |
| 2021-03-27 |
0.5170 USDT |
9,609,029.5700 HIVE |
0.5293 USDT |
0.4942 USDT |
0.5052 USDT |
0.5248 USDT |
| 2021-03-26 |
0.5055 USDT |
13,068,372.3100 HIVE |
0.4905 USDT |
0.4830 USDT |
0.5026 USDT |
0.5212 USDT |
| 2021-03-25 |
0.4936 USDT |
20,579,262.5800 HIVE |
0.5251 USDT |
0.4616 USDT |
0.4821 USDT |
0.4858 USDT |
| 2021-03-24 |
0.6241 USDT |
34,767,964.9000 HIVE |
0.6414 USDT |
0.5067 USDT |
0.5484 USDT |
0.5209 USDT |
| 2021-03-23 |
0.6109 USDT |
165,894,416.9100 HIVE |
0.4500 USDT |
0.4471 USDT |
0.5296 USDT |
0.6332 USDT |
| 2021-03-22 |
0.4836 USDT |
63,532,414.8000 HIVE |
0.4040 USDT |
0.3864 USDT |
0.4061 USDT |
0.4664 USDT |
| 2021-03-21 |
0.3909 USDT |
10,787,278.0700 HIVE |
0.3971 USDT |
0.3673 USDT |
0.3814 USDT |
0.4104 USDT |
| 2021-03-20 |
0.4372 USDT |
11,612,089.9000 HIVE |
0.4368 USDT |
0.4029 USDT |
0.4152 USDT |
0.4072 USDT |
| 2021-03-19 |
0.4226 USDT |
11,415,183.3400 HIVE |
0.4378 USDT |
0.4080 USDT |
0.4182 USDT |
0.4353 USDT |
| 2021-03-18 |
0.4136 USDT |
23,994,945.3600 HIVE |
0.3750 USDT |
0.3654 USDT |
0.3720 USDT |
0.4245 USDT |
| 2021-03-17 |
0.3555 USDT |
5,462,297.6800 HIVE |
0.3827 USDT |
0.3401 USDT |
0.3500 USDT |
0.3680 USDT |
| 2021-03-16 |
0.3767 USDT |
14,207,235.1700 HIVE |
0.3695 USDT |
0.3426 USDT |
0.3593 USDT |
0.3791 USDT |
| 2021-03-15 |
0.3741 USDT |
11,846,553.0500 HIVE |
0.3887 USDT |
0.3449 USDT |
0.3625 USDT |
0.3711 USDT |
| 2021-03-14 |
0.3915 USDT |
8,646,583.5300 HIVE |
0.3878 USDT |
0.3639 USDT |
0.3747 USDT |
0.3924 USDT |