Identifier on DigiFinex: hive_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-29 |
0.2890 USDT |
24,443.0000 HIVE |
0.2949 USDT |
0.2927 USDT |
0.2948 USDT |
0.2952 USDT |
| 2023-08-28 |
0.2865 USDT |
11,168.0000 HIVE |
0.2875 USDT |
0.2861 USDT |
0.2868 USDT |
0.2867 USDT |
| 2023-08-27 |
0.2922 USDT |
9,650.0000 HIVE |
0.2932 USDT |
0.2919 USDT |
0.2921 USDT |
0.2920 USDT |
| 2023-08-26 |
0.2920 USDT |
9,940.0000 HIVE |
0.2919 USDT |
0.2915 USDT |
0.2922 USDT |
0.2920 USDT |
| 2023-08-25 |
0.2907 USDT |
32,925.0000 HIVE |
0.2920 USDT |
0.2876 USDT |
0.2904 USDT |
0.2901 USDT |
| 2023-08-24 |
0.2900 USDT |
56,786.0000 HIVE |
0.2870 USDT |
0.2859 USDT |
0.2876 USDT |
0.2886 USDT |
| 2023-08-23 |
0.2883 USDT |
21,732.0000 HIVE |
0.2910 USDT |
0.2891 USDT |
0.2892 USDT |
0.2891 USDT |
| 2023-08-22 |
0.2842 USDT |
16,271.0000 HIVE |
0.2834 USDT |
0.2769 USDT |
0.2818 USDT |
0.2782 USDT |
| 2023-08-21 |
0.2898 USDT |
9,668.0000 HIVE |
0.2887 USDT |
0.2885 USDT |
0.2894 USDT |
0.2901 USDT |
| 2023-08-20 |
0.2947 USDT |
12,064.0000 HIVE |
0.2936 USDT |
0.2936 USDT |
0.2945 USDT |
0.2956 USDT |
| 2023-08-19 |
0.2912 USDT |
11,611.0000 HIVE |
0.2921 USDT |
0.2909 USDT |
0.2920 USDT |
0.2937 USDT |
| 2023-08-18 |
0.2843 USDT |
8,925.0000 HIVE |
0.2885 USDT |
0.2881 USDT |
0.2890 USDT |
0.2899 USDT |
| 2023-08-17 |
0.3050 USDT |
50,560.0000 HIVE |
0.3020 USDT |
0.2970 USDT |
0.2989 USDT |
0.2971 USDT |
| 2023-08-16 |
0.3182 USDT |
18,120.0000 HIVE |
0.3160 USDT |
0.3111 USDT |
0.3154 USDT |
0.3113 USDT |
| 2023-08-15 |
0.3412 USDT |
12,931.0000 HIVE |
0.3390 USDT |
0.3319 USDT |
0.3338 USDT |
0.3333 USDT |
| 2023-08-14 |
0.3461 USDT |
10,175.0000 HIVE |
0.3452 USDT |
0.3442 USDT |
0.3453 USDT |
0.3463 USDT |
| 2023-08-13 |
0.3467 USDT |
10,364.0000 HIVE |
0.3477 USDT |
0.3458 USDT |
0.3466 USDT |
0.3464 USDT |
| 2023-08-12 |
0.3462 USDT |
6,450.0000 HIVE |
0.3472 USDT |
0.3459 USDT |
0.3469 USDT |
0.3471 USDT |
| 2023-08-11 |
0.3453 USDT |
7,523.0000 HIVE |
0.3446 USDT |
0.3443 USDT |
0.3449 USDT |
0.3462 USDT |
| 2023-08-10 |
0.3435 USDT |
9,514.0000 HIVE |
0.3425 USDT |
0.3424 USDT |
0.3431 USDT |
0.3465 USDT |
| 2023-08-09 |
0.3484 USDT |
7,576.0000 HIVE |
0.3444 USDT |
0.3431 USDT |
0.3440 USDT |
0.3431 USDT |
| 2023-08-08 |
0.3427 USDT |
8,984.0000 HIVE |
0.3418 USDT |
0.3418 USDT |
0.3431 USDT |
0.3447 USDT |
| 2023-08-07 |
0.3441 USDT |
9,572.0000 HIVE |
0.3442 USDT |
0.3426 USDT |
0.3443 USDT |
0.3450 USDT |
| 2023-08-06 |
0.3477 USDT |
4,048.0000 HIVE |
0.3465 USDT |
0.3454 USDT |
0.3458 USDT |
0.3466 USDT |
| 2023-08-05 |
0.3483 USDT |
10,697.0000 HIVE |
0.3475 USDT |
0.3473 USDT |
0.3480 USDT |
0.3490 USDT |
| 2023-08-04 |
0.3480 USDT |
11,500.0000 HIVE |
0.3466 USDT |
0.3441 USDT |
0.3457 USDT |
0.3455 USDT |
| 2023-08-03 |
0.3510 USDT |
10,107.0000 HIVE |
0.3537 USDT |
0.3524 USDT |
0.3534 USDT |
0.3529 USDT |
| 2023-08-02 |
0.3567 USDT |
5,649.0000 HIVE |
0.3526 USDT |
0.3524 USDT |
0.3535 USDT |
0.3535 USDT |
| 2023-08-01 |
0.3583 USDT |
11,975.0000 HIVE |
0.3562 USDT |
0.3560 USDT |
0.3580 USDT |
0.3610 USDT |
| 2023-07-31 |
0.3771 USDT |
17,416.0000 HIVE |
0.3648 USDT |
0.3623 USDT |
0.3631 USDT |
0.3631 USDT |
| 2023-07-30 |
0.3712 USDT |
28,971.0000 HIVE |
0.3633 USDT |
0.3592 USDT |
0.3615 USDT |
0.3615 USDT |
| 2023-07-29 |
0.3706 USDT |
15,495.0000 HIVE |
0.3751 USDT |
0.3751 USDT |
0.3762 USDT |
0.3767 USDT |
| 2023-07-28 |
0.3591 USDT |
11,421.0000 HIVE |
0.3649 USDT |
0.3637 USDT |
0.3648 USDT |
0.3645 USDT |
| 2023-07-27 |
0.3564 USDT |
15,014.0000 HIVE |
0.3544 USDT |
0.3539 USDT |
0.3558 USDT |
0.3583 USDT |
| 2023-07-26 |
0.3516 USDT |
29,534.0000 HIVE |
0.3524 USDT |
0.3510 USDT |
0.3527 USDT |
0.3551 USDT |
| 2023-07-25 |
0.3489 USDT |
14,756.0000 HIVE |
0.3532 USDT |
0.3524 USDT |
0.3538 USDT |
0.3546 USDT |
| 2023-07-24 |
0.3572 USDT |
19,413.0000 HIVE |
0.3520 USDT |
0.3496 USDT |
0.3516 USDT |
0.3527 USDT |
| 2023-07-23 |
0.3673 USDT |
12,911.0000 HIVE |
0.3703 USDT |
0.3678 USDT |
0.3691 USDT |
0.3696 USDT |
| 2023-07-22 |
0.3614 USDT |
13,106.0000 HIVE |
0.3647 USDT |
0.3631 USDT |
0.3647 USDT |
0.3642 USDT |
| 2023-07-21 |
0.3537 USDT |
13,678.0000 HIVE |
0.3566 USDT |
0.3553 USDT |
0.3566 USDT |
0.3584 USDT |
| 2023-07-20 |
0.3578 USDT |
8,303.0000 HIVE |
0.3512 USDT |
0.3506 USDT |
0.3520 USDT |
0.3510 USDT |
| 2023-07-19 |
0.3559 USDT |
18,431.0000 HIVE |
0.3599 USDT |
0.3578 USDT |
0.3589 USDT |
0.3581 USDT |
| 2023-07-18 |
0.3545 USDT |
11,780.0000 HIVE |
0.3488 USDT |
0.3486 USDT |
0.3506 USDT |
0.3511 USDT |
| 2023-07-17 |
0.3719 USDT |
38,949.0000 HIVE |
0.3595 USDT |
0.3569 USDT |
0.3600 USDT |
0.3608 USDT |
| 2023-07-16 |
0.3736 USDT |
27,501.0000 HIVE |
0.3686 USDT |
0.3682 USDT |
0.3704 USDT |
0.3750 USDT |
| 2023-07-15 |
0.3758 USDT |
30,949.0000 HIVE |
0.3753 USDT |
0.3743 USDT |
0.3755 USDT |
0.3795 USDT |
| 2023-07-14 |
0.3725 USDT |
207,275.0000 HIVE |
0.3771 USDT |
0.3599 USDT |
0.3650 USDT |
0.3631 USDT |
| 2023-07-13 |
0.3551 USDT |
46,012.0000 HIVE |
0.3550 USDT |
0.3530 USDT |
0.3570 USDT |
0.3616 USDT |
| 2023-07-12 |
0.3491 USDT |
18,730.0000 HIVE |
0.3497 USDT |
0.3470 USDT |
0.3487 USDT |
0.3486 USDT |
| 2023-07-11 |
0.3552 USDT |
1,111,619.0000 HIVE |
0.3393 USDT |
0.3388 USDT |
0.3411 USDT |
0.3480 USDT |