Identifier on DigiFinex: hive_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.3176 USDT |
55,035.0000 HIVE |
0.3227 USDT |
0.3180 USDT |
0.3193 USDT |
0.3183 USDT |
| 2024-05-04 |
0.3197 USDT |
101,285.0000 HIVE |
0.3189 USDT |
0.3168 USDT |
0.3195 USDT |
0.3176 USDT |
| 2024-05-03 |
0.3202 USDT |
235,183.0000 HIVE |
0.3254 USDT |
0.3202 USDT |
0.3227 USDT |
0.3207 USDT |
| 2024-05-02 |
0.3100 USDT |
87,200.0000 HIVE |
0.3163 USDT |
0.3129 USDT |
0.3167 USDT |
0.3165 USDT |
| 2024-05-01 |
0.3015 USDT |
113,773.0000 HIVE |
0.2981 USDT |
0.2975 USDT |
0.3005 USDT |
0.3053 USDT |
| 2024-04-30 |
0.3126 USDT |
124,680.0000 HIVE |
0.3059 USDT |
0.3001 USDT |
0.3037 USDT |
0.3070 USDT |
| 2024-04-29 |
0.3179 USDT |
85,969.0000 HIVE |
0.3208 USDT |
0.3178 USDT |
0.3209 USDT |
0.3195 USDT |
| 2024-04-28 |
0.3249 USDT |
58,289.0000 HIVE |
0.3221 USDT |
0.3216 USDT |
0.3231 USDT |
0.3230 USDT |
| 2024-04-27 |
0.3236 USDT |
72,768.0000 HIVE |
0.3218 USDT |
0.3199 USDT |
0.3224 USDT |
0.3248 USDT |
| 2024-04-26 |
0.3321 USDT |
81,524.0000 HIVE |
0.3286 USDT |
0.3267 USDT |
0.3287 USDT |
0.3309 USDT |
| 2024-04-25 |
0.3476 USDT |
138,927.0000 HIVE |
0.3339 USDT |
0.3317 USDT |
0.3378 USDT |
0.3378 USDT |
| 2024-04-24 |
0.3508 USDT |
125,590.0000 HIVE |
0.3422 USDT |
0.3329 USDT |
0.3358 USDT |
0.3350 USDT |
| 2024-04-23 |
0.3428 USDT |
201,500.0000 HIVE |
0.3414 USDT |
0.3404 USDT |
0.3446 USDT |
0.3542 USDT |
| 2024-04-22 |
0.3353 USDT |
55,739.0000 HIVE |
0.3362 USDT |
0.3360 USDT |
0.3396 USDT |
0.3412 USDT |
| 2024-04-21 |
0.3362 USDT |
232,081.0000 HIVE |
0.3311 USDT |
0.3283 USDT |
0.3303 USDT |
0.3295 USDT |
| 2024-04-20 |
0.3305 USDT |
156,696.0000 HIVE |
0.3367 USDT |
0.3361 USDT |
0.3388 USDT |
0.3425 USDT |
| 2024-04-19 |
0.3167 USDT |
146,282.0000 HIVE |
0.3226 USDT |
0.3172 USDT |
0.3228 USDT |
0.3239 USDT |
| 2024-04-18 |
0.3095 USDT |
73,229.0000 HIVE |
0.3151 USDT |
0.3094 USDT |
0.3133 USDT |
0.3166 USDT |
| 2024-04-17 |
0.3086 USDT |
208,704.0000 HIVE |
0.3062 USDT |
0.2967 USDT |
0.3021 USDT |
0.3052 USDT |
| 2024-04-16 |
0.3096 USDT |
161,660.0000 HIVE |
0.3081 USDT |
0.2995 USDT |
0.3069 USDT |
0.3079 USDT |
| 2024-04-15 |
0.3229 USDT |
129,815.0000 HIVE |
0.3142 USDT |
0.3042 USDT |
0.3115 USDT |
0.3132 USDT |
| 2024-04-14 |
0.3119 USDT |
116,606.0000 HIVE |
0.3161 USDT |
0.3117 USDT |
0.3194 USDT |
0.3236 USDT |
| 2024-04-13 |
0.3305 USDT |
507,353.0000 HIVE |
0.3317 USDT |
0.2928 USDT |
0.3029 USDT |
0.3122 USDT |
| 2024-04-12 |
0.3886 USDT |
496,999.0000 HIVE |
0.3923 USDT |
0.3509 USDT |
0.3588 USDT |
0.3536 USDT |
| 2024-04-11 |
0.4045 USDT |
200,289.0000 HIVE |
0.4023 USDT |
0.3998 USDT |
0.4036 USDT |
0.4134 USDT |
| 2024-04-10 |
0.3957 USDT |
146,607.0000 HIVE |
0.3971 USDT |
0.3934 USDT |
0.3977 USDT |
0.4038 USDT |
| 2024-04-09 |
0.4085 USDT |
74,979.0000 HIVE |
0.4008 USDT |
0.3994 USDT |
0.4025 USDT |
0.3999 USDT |
| 2024-04-08 |
0.4164 USDT |
211,068.0000 HIVE |
0.4183 USDT |
0.4173 USDT |
0.4223 USDT |
0.4216 USDT |
| 2024-04-07 |
0.4078 USDT |
110,422.0000 HIVE |
0.4073 USDT |
0.4027 USDT |
0.4068 USDT |
0.4091 USDT |
| 2024-04-06 |
0.3997 USDT |
247,541.0000 HIVE |
0.4050 USDT |
0.4033 USDT |
0.4086 USDT |
0.4086 USDT |
| 2024-04-05 |
0.3869 USDT |
64,117.0000 HIVE |
0.3891 USDT |
0.3880 USDT |
0.3905 USDT |
0.3884 USDT |
| 2024-04-04 |
0.3823 USDT |
109,638.0000 HIVE |
0.3890 USDT |
0.3879 USDT |
0.3906 USDT |
0.3884 USDT |
| 2024-04-03 |
0.3779 USDT |
138,250.0000 HIVE |
0.3776 USDT |
0.3764 USDT |
0.3783 USDT |
0.3773 USDT |
| 2024-04-02 |
0.3789 USDT |
110,130.0000 HIVE |
0.3731 USDT |
0.3695 USDT |
0.3729 USDT |
0.3741 USDT |
| 2024-04-01 |
0.4113 USDT |
99,583.0000 HIVE |
0.3938 USDT |
0.3930 USDT |
0.3959 USDT |
0.4048 USDT |
| 2024-03-31 |
0.4225 USDT |
117,076.0000 HIVE |
0.4221 USDT |
0.4211 USDT |
0.4226 USDT |
0.4248 USDT |
| 2024-03-30 |
0.4306 USDT |
360,479.0000 HIVE |
0.4290 USDT |
0.4197 USDT |
0.4212 USDT |
0.4208 USDT |
| 2024-03-29 |
0.4334 USDT |
162,370.0000 HIVE |
0.4331 USDT |
0.4303 USDT |
0.4336 USDT |
0.4381 USDT |
| 2024-03-28 |
0.4322 USDT |
164,058.0000 HIVE |
0.4357 USDT |
0.4323 USDT |
0.4366 USDT |
0.4397 USDT |
| 2024-03-27 |
0.4484 USDT |
189,817.0000 HIVE |
0.4398 USDT |
0.4287 USDT |
0.4342 USDT |
0.4368 USDT |
| 2024-03-26 |
0.4277 USDT |
213,404.0000 HIVE |
0.4268 USDT |
0.4232 USDT |
0.4285 USDT |
0.4369 USDT |
| 2024-03-25 |
0.3998 USDT |
224,627.0000 HIVE |
0.3948 USDT |
0.3946 USDT |
0.3985 USDT |
0.4115 USDT |
| 2024-03-24 |
0.3882 USDT |
103,453.0000 HIVE |
0.3925 USDT |
0.3889 USDT |
0.3919 USDT |
0.3967 USDT |
| 2024-03-23 |
0.3855 USDT |
136,655.0000 HIVE |
0.3920 USDT |
0.3874 USDT |
0.3908 USDT |
0.3903 USDT |
| 2024-03-22 |
0.3894 USDT |
239,578.0000 HIVE |
0.3783 USDT |
0.3666 USDT |
0.3726 USDT |
0.3752 USDT |
| 2024-03-21 |
0.3867 USDT |
253,563.0000 HIVE |
0.3881 USDT |
0.3821 USDT |
0.3873 USDT |
0.3872 USDT |
| 2024-03-20 |
0.3566 USDT |
276,497.0000 HIVE |
0.3554 USDT |
0.3462 USDT |
0.3569 USDT |
0.3807 USDT |
| 2024-03-19 |
0.3609 USDT |
162,317.0000 HIVE |
0.3521 USDT |
0.3489 USDT |
0.3569 USDT |
0.3554 USDT |
| 2024-03-18 |
0.3897 USDT |
110,560.0000 HIVE |
0.3820 USDT |
0.3753 USDT |
0.3787 USDT |
0.3869 USDT |
| 2024-03-17 |
0.3888 USDT |
133,072.0000 HIVE |
0.3902 USDT |
0.3888 USDT |
0.3955 USDT |
0.4039 USDT |