Identifier on DigiFinex: hive_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.3555 USDT |
1,325,377.0000 HIVE |
0.3387 USDT |
0.2945 USDT |
0.2982 USDT |
0.2957 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 |
| 2024-12-04 |
0.3228 USDT |
838,008.0000 HIVE |
0.3373 USDT |
0.3218 USDT |
0.3292 USDT |
0.3253 USDT |
| 2024-12-03 |
0.2942 USDT |
58,894.0000 HIVE |
0.2852 USDT |
0.2820 USDT |
0.2875 USDT |
0.2851 USDT |
| 2024-12-02 |
0.2900 USDT |
301,032.0000 HIVE |
0.2799 USDT |
0.2755 USDT |
0.2807 USDT |
0.2879 USDT |
| 2024-12-01 |
0.2945 USDT |
8,132.0000 HIVE |
0.2972 USDT |
0.2969 USDT |
0.2985 USDT |
0.2977 USDT |
| 2024-11-30 |
0.2947 USDT |
20,382.0000 HIVE |
0.2977 USDT |
0.2976 USDT |
0.2990 USDT |
0.2983 USDT |
| 2024-11-29 |
0.2889 USDT |
129,689.0000 HIVE |
0.2892 USDT |
0.2886 USDT |
0.2909 USDT |
0.2900 USDT |
| 2024-11-28 |
0.2919 USDT |
78,276.0000 HIVE |
0.2895 USDT |
0.2865 USDT |
0.2901 USDT |
0.2927 USDT |
| 2024-11-27 |
0.2866 USDT |
5,605.0000 HIVE |
0.2927 USDT |
0.2926 USDT |
0.2941 USDT |
0.2940 USDT |
| 2024-11-26 |
0.2758 USDT |
27,089.0000 HIVE |
0.2791 USDT |
0.2754 USDT |
0.2798 USDT |
0.2755 USDT |
| 2024-11-25 |
0.2791 USDT |
9,179.0000 HIVE |
0.2735 USDT |
0.2728 USDT |
0.2766 USDT |
0.2765 USDT |
| 2024-11-24 |
0.2903 USDT |
292,191.0000 HIVE |
0.2720 USDT |
0.2594 USDT |
0.2676 USDT |
0.2691 USDT |
| 2024-11-23 |
0.2462 USDT |
238,257.0000 HIVE |
0.2536 USDT |
0.2447 USDT |
0.2518 USDT |
0.2523 USDT |
| 2024-11-22 |
0.2349 USDT |
73,698.0000 HIVE |
0.2339 USDT |
0.2332 USDT |
0.2355 USDT |
0.2403 USDT |
| 2024-11-21 |
0.2307 USDT |
6,404.0000 HIVE |
0.2350 USDT |
0.2348 USDT |
0.2367 USDT |
0.2366 USDT |
| 2024-11-20 |
0.2354 USDT |
143,676.0000 HIVE |
0.2318 USDT |
0.2291 USDT |
0.2317 USDT |
0.2295 USDT |
| 2024-11-19 |
0.2450 USDT |
114,738.0000 HIVE |
0.2425 USDT |
0.2401 USDT |
0.2426 USDT |
0.2408 USDT |
| 2024-11-18 |
0.2420 USDT |
46,661.0000 HIVE |
0.2478 USDT |
0.2471 USDT |
0.2496 USDT |
0.2472 USDT |
| 2024-11-17 |
0.2426 USDT |
206.0000 HIVE |
0.2393 USDT |
0.2388 USDT |
0.2393 USDT |
0.2389 USDT |
| 2024-11-16 |
0.2427 USDT |
372,539.0000 HIVE |
0.2441 USDT |
0.2360 USDT |
0.2409 USDT |
0.2463 USDT |
| 2024-11-15 |
0.2323 USDT |
353,154.0000 HIVE |
0.2314 USDT |
0.2251 USDT |
0.2282 USDT |
0.2292 USDT |
| 2024-11-14 |
0.2324 USDT |
1,370,907.0000 HIVE |
0.2257 USDT |
0.2257 USDT |
0.2283 USDT |
0.2283 USDT |
| 2024-11-13 |
0.2888 USDT |
7,795,715.0000 HIVE |
0.2554 USDT |
0.2367 USDT |
0.2546 USDT |
0.2572 USDT |
| 2024-11-12 |
0.2108 USDT |
523,906.0000 HIVE |
0.2107 USDT |
0.2021 USDT |
0.2086 USDT |
0.2123 USDT |
| 2024-11-11 |
0.2039 USDT |
175,711.0000 HIVE |
0.2065 USDT |
0.2046 USDT |
0.2070 USDT |
0.2116 USDT |
| 2024-11-10 |
0.1960 USDT |
314,952.0000 HIVE |
0.1958 USDT |
0.1957 USDT |
0.1972 USDT |
0.2049 USDT |
| 2024-11-09 |
0.1896 USDT |
71,633.0000 HIVE |
0.1890 USDT |
0.1880 USDT |
0.1897 USDT |
0.1892 USDT |
| 2024-11-08 |
0.1889 USDT |
90,088.0000 HIVE |
0.1896 USDT |
0.1873 USDT |
0.1891 USDT |
0.1892 USDT |
| 2024-11-07 |
0.1865 USDT |
12,304.0000 HIVE |
0.1890 USDT |
0.1873 USDT |
0.1891 USDT |
0.1883 USDT |
| 2024-11-06 |
0.1795 USDT |
14,605.0000 HIVE |
0.1841 USDT |
0.1834 USDT |
0.1844 USDT |
0.1842 USDT |
| 2024-11-05 |
0.1685 USDT |
58,597.0000 HIVE |
0.1725 USDT |
0.1685 USDT |
0.1708 USDT |
0.1707 USDT |
| 2024-11-04 |
0.1691 USDT |
58,499.0000 HIVE |
0.1697 USDT |
0.1677 USDT |
0.1691 USDT |
0.1686 USDT |