Identifier on DigiFinex: hive_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
0.2294 USDT |
261,686.0000 HIVE |
0.2309 USDT |
0.2205 USDT |
0.2235 USDT |
0.2228 USDT |
| 2024-06-23 |
0.2298 USDT |
166,373.0000 HIVE |
0.2245 USDT |
0.2190 USDT |
0.2203 USDT |
0.2201 USDT |
| 2024-06-22 |
0.2423 USDT |
394,872.0000 HIVE |
0.2400 USDT |
0.2305 USDT |
0.2326 USDT |
0.2317 USDT |
| 2024-06-21 |
0.2133 USDT |
102,083.0000 HIVE |
0.2142 USDT |
0.2092 USDT |
0.2122 USDT |
0.2141 USDT |
| 2024-06-20 |
0.2146 USDT |
79,639.0000 HIVE |
0.2132 USDT |
0.2127 USDT |
0.2140 USDT |
0.2143 USDT |
| 2024-06-19 |
0.2099 USDT |
145,846.0000 HIVE |
0.2098 USDT |
0.2058 USDT |
0.2093 USDT |
0.2094 USDT |
| 2024-06-18 |
0.2106 USDT |
172,842.0000 HIVE |
0.2042 USDT |
0.2024 USDT |
0.2051 USDT |
0.2062 USDT |
| 2024-06-17 |
0.2289 USDT |
174,286.0000 HIVE |
0.2181 USDT |
0.2131 USDT |
0.2191 USDT |
0.2212 USDT |
| 2024-06-16 |
0.2528 USDT |
110,827.0000 HIVE |
0.2536 USDT |
0.2473 USDT |
0.2500 USDT |
0.2490 USDT |
| 2024-06-15 |
0.2617 USDT |
110,501.0000 HIVE |
0.2596 USDT |
0.2551 USDT |
0.2573 USDT |
0.2567 USDT |
| 2024-06-14 |
0.2619 USDT |
108,148.0000 HIVE |
0.2572 USDT |
0.2530 USDT |
0.2547 USDT |
0.2543 USDT |
| 2024-06-13 |
0.2724 USDT |
115,262.0000 HIVE |
0.2704 USDT |
0.2634 USDT |
0.2669 USDT |
0.2666 USDT |
| 2024-06-12 |
0.2752 USDT |
150,125.0000 HIVE |
0.2801 USDT |
0.2709 USDT |
0.2752 USDT |
0.2750 USDT |
| 2024-06-11 |
0.2764 USDT |
212,856.0000 HIVE |
0.2736 USDT |
0.2654 USDT |
0.2686 USDT |
0.2715 USDT |
| 2024-06-10 |
0.2857 USDT |
73,899.0000 HIVE |
0.2878 USDT |
0.2819 USDT |
0.2853 USDT |
0.2825 USDT |
| 2024-06-09 |
0.2846 USDT |
88,995.0000 HIVE |
0.2882 USDT |
0.2873 USDT |
0.2890 USDT |
0.2894 USDT |
| 2024-06-08 |
0.2873 USDT |
77,308.0000 HIVE |
0.2829 USDT |
0.2792 USDT |
0.2820 USDT |
0.2795 USDT |
| 2024-06-07 |
0.3052 USDT |
268,319.0000 HIVE |
0.3119 USDT |
0.2869 USDT |
0.2915 USDT |
0.2888 USDT |
| 2024-06-06 |
0.3082 USDT |
195,880.0000 HIVE |
0.3057 USDT |
0.3050 USDT |
0.3078 USDT |
0.3069 USDT |
| 2024-06-05 |
0.3055 USDT |
115,085.0000 HIVE |
0.3056 USDT |
0.3034 USDT |
0.3055 USDT |
0.3081 USDT |
| 2024-06-04 |
0.3006 USDT |
303,542.0000 HIVE |
0.2994 USDT |
0.2992 USDT |
0.3006 USDT |
0.3051 USDT |
| 2024-06-03 |
0.3017 USDT |
109,348.0000 HIVE |
0.3041 USDT |
0.2991 USDT |
0.3007 USDT |
0.2992 USDT |
| 2024-06-02 |
0.3028 USDT |
75,202.0000 HIVE |
0.3037 USDT |
0.2992 USDT |
0.3010 USDT |
0.3007 USDT |
| 2024-06-01 |
0.3032 USDT |
56,863.0000 HIVE |
0.3050 USDT |
0.3036 USDT |
0.3048 USDT |
0.3043 USDT |
| 2024-05-31 |
0.3030 USDT |
44,232.0000 HIVE |
0.3013 USDT |
0.3004 USDT |
0.3019 USDT |
0.3022 USDT |
| 2024-05-30 |
0.3113 USDT |
239,072.0000 HIVE |
0.3082 USDT |
0.3064 USDT |
0.3078 USDT |
0.3075 USDT |
| 2024-05-29 |
0.3173 USDT |
206,633.0000 HIVE |
0.3180 USDT |
0.3136 USDT |
0.3164 USDT |
0.3181 USDT |
| 2024-05-28 |
0.3167 USDT |
109,652.0000 HIVE |
0.3189 USDT |
0.3136 USDT |
0.3172 USDT |
0.3165 USDT |
| 2024-05-27 |
0.3188 USDT |
123,766.0000 HIVE |
0.3170 USDT |
0.3169 USDT |
0.3204 USDT |
0.3217 USDT |
| 2024-05-26 |
0.3180 USDT |
85,593.0000 HIVE |
0.3170 USDT |
0.3165 USDT |
0.3187 USDT |
0.3188 USDT |
| 2024-05-25 |
0.3176 USDT |
33,868.0000 HIVE |
0.3189 USDT |
0.3176 USDT |
0.3183 USDT |
0.3195 USDT |
| 2024-05-24 |
0.3120 USDT |
39,795.0000 HIVE |
0.3141 USDT |
0.3120 USDT |
0.3146 USDT |
0.3145 USDT |
| 2024-05-23 |
0.3128 USDT |
130,220.0000 HIVE |
0.3103 USDT |
0.3033 USDT |
0.3089 USDT |
0.3109 USDT |
| 2024-05-22 |
0.3212 USDT |
54,107.0000 HIVE |
0.3220 USDT |
0.3168 USDT |
0.3199 USDT |
0.3211 USDT |
| 2024-05-21 |
0.3249 USDT |
159,839.0000 HIVE |
0.3220 USDT |
0.3193 USDT |
0.3220 USDT |
0.3234 USDT |
| 2024-05-20 |
0.3146 USDT |
192,772.0000 HIVE |
0.3124 USDT |
0.3118 USDT |
0.3160 USDT |
0.3241 USDT |
| 2024-05-19 |
0.3314 USDT |
250,325.0000 HIVE |
0.3192 USDT |
0.3134 USDT |
0.3174 USDT |
0.3177 USDT |
| 2024-05-18 |
0.3138 USDT |
88,461.0000 HIVE |
0.3121 USDT |
0.3112 USDT |
0.3128 USDT |
0.3122 USDT |
| 2024-05-17 |
0.3126 USDT |
67,031.0000 HIVE |
0.3144 USDT |
0.3140 USDT |
0.3156 USDT |
0.3163 USDT |
| 2024-05-16 |
0.3110 USDT |
42,121.0000 HIVE |
0.3096 USDT |
0.3080 USDT |
0.3109 USDT |
0.3099 USDT |
| 2024-05-15 |
0.3092 USDT |
121,282.0000 HIVE |
0.3126 USDT |
0.3123 USDT |
0.3145 USDT |
0.3155 USDT |
| 2024-05-14 |
0.3076 USDT |
101,366.0000 HIVE |
0.3039 USDT |
0.3021 USDT |
0.3056 USDT |
0.3054 USDT |
| 2024-05-13 |
0.3220 USDT |
129,872.0000 HIVE |
0.3173 USDT |
0.3150 USDT |
0.3167 USDT |
0.3172 USDT |
| 2024-05-12 |
0.3563 USDT |
245,727.0000 HIVE |
0.3420 USDT |
0.3363 USDT |
0.3376 USDT |
0.3372 USDT |
| 2024-05-11 |
0.3557 USDT |
1,044,066.0000 HIVE |
0.3580 USDT |
0.3574 USDT |
0.3634 USDT |
0.3616 USDT |
| 2024-05-10 |
0.3121 USDT |
103,992.0000 HIVE |
0.3056 USDT |
0.3013 USDT |
0.3035 USDT |
0.3041 USDT |
| 2024-05-09 |
0.3120 USDT |
91,471.0000 HIVE |
0.3080 USDT |
0.3063 USDT |
0.3094 USDT |
0.3129 USDT |
| 2024-05-08 |
0.3120 USDT |
93,740.0000 HIVE |
0.3133 USDT |
0.3104 USDT |
0.3136 USDT |
0.3114 USDT |
| 2024-05-07 |
0.3188 USDT |
94,523.0000 HIVE |
0.3213 USDT |
0.3133 USDT |
0.3172 USDT |
0.3133 USDT |
| 2024-05-06 |
0.3194 USDT |
64,699.0000 HIVE |
0.3177 USDT |
0.3150 USDT |
0.3173 USDT |
0.3168 USDT |