Crypto exchange Bithumb
Market Hive (HIVE) / KRW
Identifier on Bithumb: KRW-HIVE12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-04-19 | 349.9246 KRW | 8,079.7116 HIVE | 350.0000 KRW | 349.0000 KRW | 351.0000 KRW | 350.0000 KRW |
| 2025-04-18 | 353.9179 KRW | 317,897.1912 HIVE | 350.0000 KRW | 350.0000 KRW | 358.0000 KRW | 357.0000 KRW |
| 2025-04-17 | 339.8606 KRW | 302,736.6387 HIVE | 332.0000 KRW | 332.0000 KRW | 347.0000 KRW | 343.0000 KRW |
| 2025-04-16 | 328.2049 KRW | 230,008.4123 HIVE | 324.0000 KRW | 322.0000 KRW | 332.0000 KRW | 327.0000 KRW |
| 2025-04-15 | 325.0559 KRW | 115,837.9025 HIVE | 326.0000 KRW | 322.0000 KRW | 329.0000 KRW | 322.0000 KRW |
| 2025-04-14 | 323.4595 KRW | 118,338.3635 HIVE | 327.0000 KRW | 319.0000 KRW | 327.0000 KRW | 325.0000 KRW |
| 2025-04-13 | 330.7622 KRW | 340,976.9485 HIVE | 332.0000 KRW | 327.0000 KRW | 340.0000 KRW | 328.0000 KRW |
| 2025-04-12 | 332.7207 KRW | 173,573.9592 HIVE | 334.0000 KRW | 330.0000 KRW | 336.0000 KRW | 333.0000 KRW |
| 2025-04-11 | 321.3384 KRW | 153,451.4716 HIVE | 319.0000 KRW | 317.0000 KRW | 326.0000 KRW | 326.0000 KRW |
| 2025-04-10 | 330.4348 KRW | 4,648,892.4652 HIVE | 302.0000 KRW | 302.0000 KRW | 370.0000 KRW | 319.0000 KRW |
| 2025-04-09 | 309.5899 KRW | 310,444.0190 HIVE | 302.0000 KRW | 302.0000 KRW | 315.0000 KRW | 311.0000 KRW |
| 2025-04-08 | 292.6218 KRW | 175,445.4036 HIVE | 300.0000 KRW | 286.0000 KRW | 300.0000 KRW | 287.0000 KRW |
| 2025-04-07 | 295.1783 KRW | 190,378.6059 HIVE | 298.0000 KRW | 291.0000 KRW | 300.0000 KRW | 300.0000 KRW |
| 2025-04-06 | 299.7871 KRW | 710,614.4682 HIVE | 315.0000 KRW | 290.0000 KRW | 316.0000 KRW | 293.0000 KRW |
| 2025-04-05 | 315.8819 KRW | 66,753.1011 HIVE | 317.0000 KRW | 314.0000 KRW | 318.0000 KRW | 316.0000 KRW |
| 2025-04-04 | 320.1711 KRW | 83,665.9344 HIVE | 319.0000 KRW | 317.0000 KRW | 323.0000 KRW | 319.0000 KRW |
| 2025-04-03 | 321.3347 KRW | 234,326.1042 HIVE | 313.0000 KRW | 313.0000 KRW | 326.0000 KRW | 325.0000 KRW |
| 2025-04-02 | 343.7049 KRW | 307,615.7962 HIVE | 344.0000 KRW | 332.0000 KRW | 351.0000 KRW | 333.0000 KRW |
| 2025-04-01 | 354.1854 KRW | 127,041.9483 HIVE | 355.0000 KRW | 351.0000 KRW | 359.0000 KRW | 355.0000 KRW |
| 2025-03-31 | 344.9239 KRW | 187,936.2924 HIVE | 342.0000 KRW | 340.0000 KRW | 351.0000 KRW | 345.0000 KRW |
| 2025-03-30 | 359.8320 KRW | 112,559.7443 HIVE | 365.0000 KRW | 353.0000 KRW | 366.0000 KRW | 357.0000 KRW |
| 2025-03-29 | 373.6521 KRW | 243,228.3676 HIVE | 373.0000 KRW | 370.0000 KRW | 378.0000 KRW | 373.0000 KRW |
| 2025-03-28 | 360.1527 KRW | 194,706.0764 HIVE | 365.0000 KRW | 354.0000 KRW | 367.0000 KRW | 357.0000 KRW |
| 2025-03-27 | 367.9013 KRW | 31,547.0700 HIVE | 367.0000 KRW | 365.0000 KRW | 370.0000 KRW | 369.0000 KRW |
| 2025-03-26 | 377.4654 KRW | 187,752.0866 HIVE | 379.0000 KRW | 375.0000 KRW | 381.0000 KRW | 378.0000 KRW |
| 2025-03-25 | 376.8129 KRW | 903,209.3182 HIVE | 377.0000 KRW | 370.0000 KRW | 383.0000 KRW | 383.0000 KRW |
| 2025-03-24 | 354.8982 KRW | 58,132.6487 HIVE | 354.0000 KRW | 353.0000 KRW | 358.0000 KRW | 355.0000 KRW |
| 2025-03-23 | 347.4137 KRW | 240,253.2446 HIVE | 346.0000 KRW | 345.0000 KRW | 352.0000 KRW | 347.0000 KRW |
| 2025-03-22 | 349.6322 KRW | 31,369.4401 HIVE | 346.0000 KRW | 346.0000 KRW | 352.0000 KRW | 352.0000 KRW |
| 2025-03-21 | 349.5686 KRW | 42,723.8471 HIVE | 350.0000 KRW | 348.0000 KRW | 352.0000 KRW | 351.0000 KRW |
| 2025-03-20 | 361.0937 KRW | 51,003.8215 HIVE | 360.0000 KRW | 358.0000 KRW | 364.0000 KRW | 364.0000 KRW |
| 2025-03-19 | 359.7800 KRW | 44,055.5551 HIVE | 360.0000 KRW | 357.0000 KRW | 363.0000 KRW | 363.0000 KRW |
| 2025-03-18 | 355.2310 KRW | 42,023.8329 HIVE | 357.0000 KRW | 349.0000 KRW | 359.0000 KRW | 359.0000 KRW |
| 2025-03-17 | 356.6299 KRW | 48,945.0930 HIVE | 357.0000 KRW | 354.0000 KRW | 362.0000 KRW | 362.0000 KRW |
| 2025-03-16 | 353.7129 KRW | 42,654.3699 HIVE | 351.0000 KRW | 350.0000 KRW | 360.0000 KRW | 351.0000 KRW |
| 2025-03-15 | 365.5808 KRW | 16,957.2682 HIVE | 365.0000 KRW | 363.0000 KRW | 369.0000 KRW | 367.0000 KRW |
| 2025-03-14 | 361.6234 KRW | 22,162.9178 HIVE | 360.0000 KRW | 359.0000 KRW | 364.0000 KRW | 363.0000 KRW |
| 2025-03-13 | 344.2057 KRW | 36,575.0114 HIVE | 350.0000 KRW | 339.0000 KRW | 350.0000 KRW | 346.0000 KRW |
| 2025-03-12 | 349.1232 KRW | 38,432.4342 HIVE | 347.0000 KRW | 343.0000 KRW | 357.0000 KRW | 355.0000 KRW |
| 2025-03-11 | 348.8335 KRW | 153,769.0070 HIVE | 338.0000 KRW | 338.0000 KRW | 357.0000 KRW | 355.0000 KRW |
| 2025-03-10 | 335.7822 KRW | 744,533.0177 HIVE | 339.0000 KRW | 320.0000 KRW | 346.0000 KRW | 336.0000 KRW |
| 2025-03-09 | 351.3183 KRW | 332,601.8207 HIVE | 368.0000 KRW | 340.0000 KRW | 369.0000 KRW | 342.0000 KRW |
| 2025-03-08 | 388.8627 KRW | 347,190.9926 HIVE | 388.0000 KRW | 385.0000 KRW | 393.0000 KRW | 390.0000 KRW |
| 2025-03-07 | 399.7370 KRW | 740,078.9418 HIVE | 402.0000 KRW | 391.0000 KRW | 405.0000 KRW | 393.0000 KRW |
| 2025-03-06 | 395.7007 KRW | 277,518.1411 HIVE | 394.0000 KRW | 389.0000 KRW | 400.0000 KRW | 395.0000 KRW |
| 2025-03-05 | 397.1299 KRW | 175,621.5164 HIVE | 395.0000 KRW | 392.0000 KRW | 401.0000 KRW | 400.0000 KRW |
| 2025-03-04 | 375.3889 KRW | 1,059,871.9745 HIVE | 372.0000 KRW | 363.0000 KRW | 393.0000 KRW | 389.0000 KRW |
| 2025-03-03 | 417.0869 KRW | 1,207,088.3358 HIVE | 430.0000 KRW | 398.0000 KRW | 435.0000 KRW | 401.0000 KRW |
| 2025-03-02 | 449.0675 KRW | 3,320,903.2502 HIVE | 445.0000 KRW | 436.0000 KRW | 462.0000 KRW | 460.0000 KRW |
| 2025-03-01 | 422.7975 KRW | 278,707.2858 HIVE | 417.0000 KRW | 417.0000 KRW | 431.0000 KRW | 425.0000 KRW |
12