Identifier on Binance: HIVEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.3193 USDT |
3,206,971.0000 HIVE |
0.3197 USDT |
0.3134 USDT |
0.3157 USDT |
0.3152 USDT |
| 2024-05-05 |
0.3177 USDT |
2,725,474.0000 HIVE |
0.3186 USDT |
0.3125 USDT |
0.3147 USDT |
0.3197 USDT |
| 2024-05-04 |
0.3193 USDT |
4,443,772.0000 HIVE |
0.3191 USDT |
0.3121 USDT |
0.3184 USDT |
0.3184 USDT |
| 2024-05-03 |
0.3205 USDT |
5,653,229.0000 HIVE |
0.3152 USDT |
0.3128 USDT |
0.3169 USDT |
0.3212 USDT |
| 2024-05-02 |
0.3104 USDT |
2,680,379.0000 HIVE |
0.3095 USDT |
0.3007 USDT |
0.3043 USDT |
0.3159 USDT |
| 2024-05-01 |
0.3011 USDT |
4,345,296.0000 HIVE |
0.3068 USDT |
0.2936 USDT |
0.2983 USDT |
0.3073 USDT |
| 2024-04-30 |
0.3110 USDT |
5,263,712.0000 HIVE |
0.3241 USDT |
0.3000 USDT |
0.3040 USDT |
0.3071 USDT |
| 2024-04-29 |
0.3182 USDT |
3,600,584.0000 HIVE |
0.3188 USDT |
0.3127 USDT |
0.3162 USDT |
0.3253 USDT |
| 2024-04-28 |
0.3244 USDT |
2,498,920.0000 HIVE |
0.3253 USDT |
0.3172 USDT |
0.3196 USDT |
0.3189 USDT |
| 2024-04-27 |
0.3220 USDT |
2,454,900.0000 HIVE |
0.3280 USDT |
0.3151 USDT |
0.3208 USDT |
0.3253 USDT |
| 2024-04-26 |
0.3319 USDT |
4,156,652.0000 HIVE |
0.3364 USDT |
0.3247 USDT |
0.3274 USDT |
0.3290 USDT |
| 2024-04-25 |
0.3478 USDT |
13,939,112.0000 HIVE |
0.3332 USDT |
0.3231 USDT |
0.3297 USDT |
0.3348 USDT |
| 2024-04-24 |
0.3497 USDT |
5,462,604.0000 HIVE |
0.3547 USDT |
0.3323 USDT |
0.3363 USDT |
0.3352 USDT |
| 2024-04-23 |
0.3424 USDT |
3,535,169.0000 HIVE |
0.3409 USDT |
0.3348 USDT |
0.3384 USDT |
0.3532 USDT |
| 2024-04-22 |
0.3355 USDT |
3,561,834.0000 HIVE |
0.3310 USDT |
0.3289 USDT |
0.3311 USDT |
0.3415 USDT |
| 2024-04-21 |
0.3351 USDT |
6,859,845.0000 HIVE |
0.3422 USDT |
0.3281 USDT |
0.3303 USDT |
0.3318 USDT |
| 2024-04-20 |
0.3326 USDT |
5,071,263.0000 HIVE |
0.3189 USDT |
0.3165 USDT |
0.3218 USDT |
0.3428 USDT |
| 2024-04-19 |
0.3168 USDT |
5,093,044.0000 HIVE |
0.3153 USDT |
0.2961 USDT |
0.3053 USDT |
0.3166 USDT |
| 2024-04-18 |
0.3105 USDT |
4,174,063.0000 HIVE |
0.3024 USDT |
0.2991 USDT |
0.3046 USDT |
0.3162 USDT |
| 2024-04-17 |
0.3074 USDT |
4,007,141.0000 HIVE |
0.3157 USDT |
0.2964 USDT |
0.3021 USDT |
0.3024 USDT |
| 2024-04-16 |
0.3099 USDT |
3,559,618.0000 HIVE |
0.3135 USDT |
0.2995 USDT |
0.3071 USDT |
0.3174 USDT |
| 2024-04-15 |
0.3229 USDT |
3,992,348.0000 HIVE |
0.3303 USDT |
0.3038 USDT |
0.3116 USDT |
0.3137 USDT |
| 2024-04-14 |
0.3179 USDT |
4,688,734.0000 HIVE |
0.3117 USDT |
0.3000 USDT |
0.3077 USDT |
0.3306 USDT |
| 2024-04-13 |
0.3300 USDT |
9,150,165.0000 HIVE |
0.3580 USDT |
0.2928 USDT |
0.3029 USDT |
0.3136 USDT |
| 2024-04-12 |
0.3875 USDT |
8,605,884.0000 HIVE |
0.4127 USDT |
0.3483 USDT |
0.3548 USDT |
0.3524 USDT |
| 2024-04-11 |
0.4046 USDT |
5,147,570.0000 HIVE |
0.4039 USDT |
0.3975 USDT |
0.4015 USDT |
0.4122 USDT |
| 2024-04-10 |
0.3939 USDT |
5,354,078.0000 HIVE |
0.3966 USDT |
0.3786 USDT |
0.3900 USDT |
0.4056 USDT |
| 2024-04-09 |
0.4081 USDT |
5,106,186.0000 HIVE |
0.4211 USDT |
0.3957 USDT |
0.4012 USDT |
0.3964 USDT |
| 2024-04-08 |
0.4164 USDT |
6,105,449.0000 HIVE |
0.4084 USDT |
0.3991 USDT |
0.4028 USDT |
0.4212 USDT |
| 2024-04-07 |
0.4080 USDT |
4,387,470.0000 HIVE |
0.4064 USDT |
0.4031 USDT |
0.4071 USDT |
0.4088 USDT |
| 2024-04-06 |
0.4001 USDT |
6,264,000.0000 HIVE |
0.3857 USDT |
0.3824 USDT |
0.3852 USDT |
0.4077 USDT |
| 2024-04-05 |
0.3866 USDT |
3,545,744.0000 HIVE |
0.3949 USDT |
0.3717 USDT |
0.3783 USDT |
0.3870 USDT |
| 2024-04-04 |
0.3845 USDT |
3,037,813.0000 HIVE |
0.3768 USDT |
0.3668 USDT |
0.3759 USDT |
0.3936 USDT |
| 2024-04-03 |
0.3784 USDT |
4,869,752.0000 HIVE |
0.3704 USDT |
0.3603 USDT |
0.3752 USDT |
0.3780 USDT |
| 2024-04-02 |
0.3787 USDT |
4,039,767.0000 HIVE |
0.4012 USDT |
0.3654 USDT |
0.3731 USDT |
0.3739 USDT |
| 2024-04-01 |
0.4093 USDT |
4,409,337.0000 HIVE |
0.4335 USDT |
0.3926 USDT |
0.3965 USDT |
0.4028 USDT |
| 2024-03-31 |
0.4229 USDT |
3,809,334.0000 HIVE |
0.4226 USDT |
0.4181 USDT |
0.4208 USDT |
0.4293 USDT |
| 2024-03-30 |
0.4297 USDT |
7,245,481.0000 HIVE |
0.4387 USDT |
0.4191 USDT |
0.4221 USDT |
0.4204 USDT |
| 2024-03-29 |
0.4331 USDT |
6,911,181.0000 HIVE |
0.4415 USDT |
0.4216 USDT |
0.4269 USDT |
0.4373 USDT |
| 2024-03-28 |
0.4323 USDT |
6,193,156.0000 HIVE |
0.4410 USDT |
0.4181 USDT |
0.4237 USDT |
0.4394 USDT |
| 2024-03-27 |
0.4490 USDT |
13,688,626.0000 HIVE |
0.4402 USDT |
0.4286 USDT |
0.4344 USDT |
0.4381 USDT |
| 2024-03-26 |
0.4280 USDT |
7,318,808.0000 HIVE |
0.4139 USDT |
0.4106 USDT |
0.4238 USDT |
0.4360 USDT |
| 2024-03-25 |
0.4020 USDT |
7,022,404.0000 HIVE |
0.3948 USDT |
0.3922 USDT |
0.3954 USDT |
0.4121 USDT |
| 2024-03-24 |
0.3887 USDT |
4,040,885.0000 HIVE |
0.3841 USDT |
0.3779 USDT |
0.3817 USDT |
0.3958 USDT |
| 2024-03-23 |
0.3876 USDT |
5,256,550.0000 HIVE |
0.3769 USDT |
0.3755 USDT |
0.3865 USDT |
0.3839 USDT |
| 2024-03-22 |
0.3882 USDT |
9,496,881.0000 HIVE |
0.3895 USDT |
0.3667 USDT |
0.3727 USDT |
0.3754 USDT |
| 2024-03-21 |
0.3881 USDT |
7,762,234.0000 HIVE |
0.3838 USDT |
0.3812 USDT |
0.3880 USDT |
0.3897 USDT |
| 2024-03-20 |
0.3581 USDT |
6,219,728.0000 HIVE |
0.3465 USDT |
0.3325 USDT |
0.3445 USDT |
0.3840 USDT |
| 2024-03-19 |
0.3576 USDT |
6,589,205.0000 HIVE |
0.3847 USDT |
0.3395 USDT |
0.3485 USDT |
0.3430 USDT |
| 2024-03-18 |
0.3878 USDT |
4,478,207.0000 HIVE |
0.4030 USDT |
0.3751 USDT |
0.3789 USDT |
0.3842 USDT |