Identifier on DigiFinex: hive_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-23 |
0.3883 USDT |
1,033,519.0000 HIVE |
0.3835 USDT |
0.3772 USDT |
0.3836 USDT |
0.3898 USDT |
| 2025-01-22 |
0.3986 USDT |
317,648.0000 HIVE |
0.3947 USDT |
0.3921 USDT |
0.4008 USDT |
0.4006 USDT |
| 2025-01-21 |
0.3952 USDT |
97,787.0000 HIVE |
0.4017 USDT |
0.3982 USDT |
0.4013 USDT |
0.4005 USDT |
| 2025-01-20 |
0.4108 USDT |
1,021,063.0000 HIVE |
0.4107 USDT |
0.3886 USDT |
0.4099 USDT |
0.4099 USDT |
| 2025-01-19 |
0.4430 USDT |
1,625,703.0000 HIVE |
0.4361 USDT |
0.4137 USDT |
0.4254 USDT |
0.4248 USDT |
| 2025-01-18 |
0.4914 USDT |
681,298.0000 HIVE |
0.4750 USDT |
0.4698 USDT |
0.4743 USDT |
0.4735 USDT |
| 2025-01-17 |
0.5013 USDT |
44,823.0000 HIVE |
0.5048 USDT |
0.5045 USDT |
0.5102 USDT |
0.5099 USDT |
| 2025-01-16 |
0.4986 USDT |
828,325.0000 HIVE |
0.4942 USDT |
0.4783 USDT |
0.4881 USDT |
0.4938 USDT |
| 2025-01-15 |
0.4970 USDT |
7,620.0000 HIVE |
0.5073 USDT |
0.5072 USDT |
0.5087 USDT |
0.5084 USDT |
| 2025-01-14 |
0.4898 USDT |
7,081.0000 HIVE |
0.4989 USDT |
0.4986 USDT |
0.4996 USDT |
0.4990 USDT |
| 2025-01-13 |
0.4932 USDT |
200,890.0000 HIVE |
0.4740 USDT |
0.4698 USDT |
0.4787 USDT |
0.4753 USDT |
| 2025-01-12 |
0.5300 USDT |
22,440.0000 HIVE |
0.5139 USDT |
0.5119 USDT |
0.5159 USDT |
0.5131 USDT |
| 2025-01-11 |
0.5567 USDT |
989,067.0000 HIVE |
0.5209 USDT |
0.5146 USDT |
0.5206 USDT |
0.5198 USDT |
| 2025-01-10 |
0.4879 USDT |
944,924.0000 HIVE |
0.4679 USDT |
0.4615 USDT |
0.4712 USDT |
0.4800 USDT |
| 2025-01-09 |
0.5250 USDT |
143,622.0000 HIVE |
0.5098 USDT |
0.5057 USDT |
0.5137 USDT |
0.5070 USDT |
| 2025-01-08 |
0.5873 USDT |
387,972.0000 HIVE |
0.5506 USDT |
0.5424 USDT |
0.5605 USDT |
0.5514 USDT |
| 2025-01-07 |
0.6243 USDT |
163,451.0000 HIVE |
0.6135 USDT |
0.6131 USDT |
0.6230 USDT |
0.6166 USDT |
| 2025-01-06 |
0.5599 USDT |
14,211.0000 HIVE |
0.5339 USDT |
0.5334 USDT |
0.5346 USDT |
0.5344 USDT |
| 2025-01-05 |
0.5670 USDT |
1,430,398.0000 HIVE |
0.6086 USDT |
0.6011 USDT |
0.6462 USDT |
0.6419 USDT |
| 2025-01-04 |
0.3863 USDT |
1,032,584.0000 HIVE |
0.3903 USDT |
0.3792 USDT |
0.3855 USDT |
0.3871 USDT |
| 2025-01-03 |
0.3585 USDT |
30,971.0000 HIVE |
0.3669 USDT |
0.3656 USDT |
0.3671 USDT |
0.3661 USDT |
| 2025-01-02 |
0.3556 USDT |
1,014,621.0000 HIVE |
0.3539 USDT |
0.3492 USDT |
0.3557 USDT |
0.3589 USDT |
| 2025-01-01 |
0.3669 USDT |
42,833.0000 HIVE |
0.3499 USDT |
0.3498 USDT |
0.3528 USDT |
0.3510 USDT |
| 2024-12-31 |
0.3627 USDT |
1,043,900.0000 HIVE |
0.3582 USDT |
0.3558 USDT |
0.3605 USDT |
0.3691 USDT |
| 2024-12-30 |
0.3754 USDT |
105,545.0000 HIVE |
0.3457 USDT |
0.3427 USDT |
0.3494 USDT |
0.3478 USDT |
| 2024-12-29 |
0.4364 USDT |
198,712.0000 HIVE |
0.4180 USDT |
0.4131 USDT |
0.4191 USDT |
0.4142 USDT |
| 2024-12-28 |
0.3392 USDT |
30,882.0000 HIVE |
0.3321 USDT |
0.3305 USDT |
0.3337 USDT |
0.3328 USDT |
| 2024-12-27 |
0.3267 USDT |
1,242,075.0000 HIVE |
0.3168 USDT |
0.3152 USDT |
0.3185 USDT |
0.3199 USDT |
| 2024-12-26 |
0.3355 USDT |
1,177,994.0000 HIVE |
0.3294 USDT |
0.3232 USDT |
0.3320 USDT |
0.3378 USDT |
| 2024-12-25 |
0.3418 USDT |
185.0000 HIVE |
0.3210 USDT |
0.3206 USDT |
0.3210 USDT |
0.3208 USDT |
| 2024-12-24 |
0.3614 USDT |
164,777.0000 HIVE |
0.3560 USDT |
0.3510 USDT |
0.3585 USDT |
0.3526 USDT |
| 2024-12-23 |
0.3487 USDT |
7,841,970.0000 HIVE |
0.3241 USDT |
0.3239 USDT |
0.3541 USDT |
0.3535 USDT |
| 2024-12-22 |
0.3496 USDT |
911,391.0000 HIVE |
0.3481 USDT |
0.3412 USDT |
0.3634 USDT |
0.3511 USDT |
| 2024-12-21 |
0.2447 USDT |
257,803.0000 HIVE |
0.2500 USDT |
0.2350 USDT |
0.2405 USDT |
0.2384 USDT |
| 2024-12-20 |
0.2290 USDT |
151,093.0000 HIVE |
0.2350 USDT |
0.2345 USDT |
0.2397 USDT |
0.2427 USDT |
| 2024-12-19 |
0.2465 USDT |
728,955.0000 HIVE |
0.2502 USDT |
0.2295 USDT |
0.2368 USDT |
0.2347 USDT |
| 2024-12-18 |
0.2678 USDT |
338,014.0000 HIVE |
0.2723 USDT |
0.2516 USDT |
0.2542 USDT |
0.2522 USDT |
| 2024-12-17 |
0.2866 USDT |
267,034.0000 HIVE |
0.2813 USDT |
0.2774 USDT |
0.2793 USDT |
0.2779 USDT |
| 2024-12-16 |
0.3034 USDT |
191,956.0000 HIVE |
0.2991 USDT |
0.2942 USDT |
0.2983 USDT |
0.2948 USDT |
| 2024-12-15 |
0.3101 USDT |
13,911.0000 HIVE |
0.3145 USDT |
0.3133 USDT |
0.3151 USDT |
0.3147 USDT |
| 2024-12-14 |
0.3228 USDT |
235,599.0000 HIVE |
0.3186 USDT |
0.3073 USDT |
0.3140 USDT |
0.3119 USDT |
| 2024-12-13 |
0.3261 USDT |
154,384.0000 HIVE |
0.3286 USDT |
0.3261 USDT |
0.3291 USDT |
0.3288 USDT |
| 2024-12-12 |
0.3398 USDT |
555,832.0000 HIVE |
0.3410 USDT |
0.3289 USDT |
0.3318 USDT |
0.3309 USDT |
| 2024-12-11 |
0.3114 USDT |
12,635.0000 HIVE |
0.3351 USDT |
0.3344 USDT |
0.3363 USDT |
0.3361 USDT |
| 2024-12-10 |
0.3628 USDT |
784,667.0000 HIVE |
0.3344 USDT |
0.3115 USDT |
0.3222 USDT |
0.3385 USDT |
| 2024-12-09 |
0.4188 USDT |
436,160.0000 HIVE |
0.4227 USDT |
0.3973 USDT |
0.4288 USDT |
0.4061 USDT |
| 2024-12-08 |
0.3817 USDT |
1,229,076.0000 HIVE |
0.3709 USDT |
0.3690 USDT |
0.3779 USDT |
0.3816 USDT |
| 2024-12-07 |
0.3199 USDT |
8,438.0000 HIVE |
0.3205 USDT |
0.3183 USDT |
0.3212 USDT |
0.3188 USDT |
| 2024-12-06 |
0.3206 USDT |
189,081.0000 HIVE |
0.3209 USDT |
0.3199 USDT |
0.3246 USDT |
0.3250 USDT |
| 2024-12-05 |
0.3219 USDT |
237,670.0000 HIVE |
0.3212 USDT |
0.3142 USDT |
0.3182 USDT |
0.3236 USDT |