Identifier on DigiFinex: hive_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
0.1901 USDT |
100,244.0000 HIVE |
0.1900 USDT |
0.1889 USDT |
0.1914 USDT |
0.1939 USDT |
| 2024-07-07 |
0.1941 USDT |
120,700.0000 HIVE |
0.1919 USDT |
0.1871 USDT |
0.1894 USDT |
0.1887 USDT |
| 2024-07-06 |
0.1875 USDT |
48,920.0000 HIVE |
0.1929 USDT |
0.1924 USDT |
0.1938 USDT |
0.1947 USDT |
| 2024-07-05 |
0.1768 USDT |
100,992.0000 HIVE |
0.1798 USDT |
0.1795 USDT |
0.1820 USDT |
0.1835 USDT |
| 2024-07-04 |
0.2062 USDT |
257,274.0000 HIVE |
0.1936 USDT |
0.1865 USDT |
0.1899 USDT |
0.1898 USDT |
| 2024-07-03 |
0.2092 USDT |
87,317.0000 HIVE |
0.2070 USDT |
0.2033 USDT |
0.2053 USDT |
0.2065 USDT |
| 2024-07-02 |
0.2159 USDT |
65,925.0000 HIVE |
0.2146 USDT |
0.2135 USDT |
0.2146 USDT |
0.2147 USDT |
| 2024-07-01 |
0.2193 USDT |
70,658.0000 HIVE |
0.2162 USDT |
0.2156 USDT |
0.2169 USDT |
0.2186 USDT |
| 2024-06-30 |
0.2176 USDT |
74,032.0000 HIVE |
0.2196 USDT |
0.2181 USDT |
0.2199 USDT |
0.2220 USDT |
| 2024-06-29 |
0.2182 USDT |
80,982.0000 HIVE |
0.2182 USDT |
0.2163 USDT |
0.2172 USDT |
0.2164 USDT |
| 2024-06-28 |
0.2202 USDT |
189,696.0000 HIVE |
0.2214 USDT |
0.2178 USDT |
0.2192 USDT |
0.2194 USDT |
| 2024-06-27 |
0.2187 USDT |
72,061.0000 HIVE |
0.2207 USDT |
0.2202 USDT |
0.2214 USDT |
0.2207 USDT |
| 2024-06-26 |
0.2259 USDT |
99,439.0000 HIVE |
0.2221 USDT |
0.2172 USDT |
0.2190 USDT |
0.2188 USDT |
| 2024-06-25 |
0.2292 USDT |
93,270.0000 HIVE |
0.2282 USDT |
0.2279 USDT |
0.2299 USDT |
0.2295 USDT |
| 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 |