Identifier on DigiFinex: hive_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-16 |
0.4272 USDT |
175,846.0000 HIVE |
0.4221 USDT |
0.4004 USDT |
0.4089 USDT |
0.4087 USDT |
| 2024-03-15 |
0.4500 USDT |
138,825.0000 HIVE |
0.4340 USDT |
0.4294 USDT |
0.4358 USDT |
0.4369 USDT |
| 2024-03-14 |
0.4673 USDT |
335,804.0000 HIVE |
0.4527 USDT |
0.4340 USDT |
0.4496 USDT |
0.4577 USDT |
| 2024-03-13 |
0.4613 USDT |
227,371.0000 HIVE |
0.4549 USDT |
0.4529 USDT |
0.4620 USDT |
0.4643 USDT |
| 2024-03-12 |
0.4626 USDT |
295,405.0000 HIVE |
0.4585 USDT |
0.4250 USDT |
0.4458 USDT |
0.4612 USDT |
| 2024-03-11 |
0.4372 USDT |
150,376.0000 HIVE |
0.4415 USDT |
0.4400 USDT |
0.4457 USDT |
0.4502 USDT |
| 2024-03-10 |
0.4339 USDT |
77,286.0000 HIVE |
0.4282 USDT |
0.4249 USDT |
0.4298 USDT |
0.4321 USDT |
| 2024-03-09 |
0.4361 USDT |
54,066.0000 HIVE |
0.4347 USDT |
0.4330 USDT |
0.4357 USDT |
0.4359 USDT |
| 2024-03-08 |
0.4342 USDT |
187,951.0000 HIVE |
0.4352 USDT |
0.4172 USDT |
0.4273 USDT |
0.4365 USDT |
| 2024-03-07 |
0.4293 USDT |
281,025.0000 HIVE |
0.4299 USDT |
0.4250 USDT |
0.4298 USDT |
0.4336 USDT |
| 2024-03-06 |
0.3815 USDT |
100,307.0000 HIVE |
0.3866 USDT |
0.3808 USDT |
0.3887 USDT |
0.3959 USDT |
| 2024-03-05 |
0.4093 USDT |
272,447.0000 HIVE |
0.4111 USDT |
0.3677 USDT |
0.3827 USDT |
0.3918 USDT |
| 2024-03-04 |
0.4251 USDT |
190,141.0000 HIVE |
0.4106 USDT |
0.4098 USDT |
0.4186 USDT |
0.4222 USDT |
| 2024-03-03 |
0.4003 USDT |
128,399.0000 HIVE |
0.4093 USDT |
0.4007 USDT |
0.4037 USDT |
0.4137 USDT |
| 2024-03-02 |
0.3938 USDT |
118,744.0000 HIVE |
0.3974 USDT |
0.3971 USDT |
0.3998 USDT |
0.4048 USDT |
| 2024-03-01 |
0.3703 USDT |
169,835.0000 HIVE |
0.3760 USDT |
0.3725 USDT |
0.3757 USDT |
0.3836 USDT |
| 2024-02-29 |
0.3587 USDT |
116,323.0000 HIVE |
0.3631 USDT |
0.3552 USDT |
0.3611 USDT |
0.3649 USDT |
| 2024-02-28 |
0.3431 USDT |
243,450.0000 HIVE |
0.3475 USDT |
0.3321 USDT |
0.3424 USDT |
0.3466 USDT |
| 2024-02-27 |
0.3356 USDT |
86,493.0000 HIVE |
0.3321 USDT |
0.3303 USDT |
0.3332 USDT |
0.3369 USDT |
| 2024-02-26 |
0.3305 USDT |
88,836.0000 HIVE |
0.3336 USDT |
0.3330 USDT |
0.3344 USDT |
0.3365 USDT |
| 2024-02-25 |
0.3333 USDT |
55,358.0000 HIVE |
0.3340 USDT |
0.3335 USDT |
0.3347 USDT |
0.3347 USDT |
| 2024-02-24 |
0.3321 USDT |
44,445.0000 HIVE |
0.3309 USDT |
0.3308 USDT |
0.3333 USDT |
0.3337 USDT |
| 2024-02-23 |
0.3333 USDT |
53,855.0000 HIVE |
0.3310 USDT |
0.3305 USDT |
0.3321 USDT |
0.3312 USDT |
| 2024-02-22 |
0.3370 USDT |
88,922.0000 HIVE |
0.3351 USDT |
0.3351 USDT |
0.3381 USDT |
0.3404 USDT |
| 2024-02-21 |
0.3474 USDT |
143,373.0000 HIVE |
0.3348 USDT |
0.3320 USDT |
0.3363 USDT |
0.3374 USDT |
| 2024-02-20 |
0.3287 USDT |
37,055.0000 HIVE |
0.3251 USDT |
0.3251 USDT |
0.3293 USDT |
0.3337 USDT |
| 2024-02-19 |
0.3341 USDT |
89,386.0000 HIVE |
0.3341 USDT |
0.3311 USDT |
0.3331 USDT |
0.3325 USDT |
| 2024-02-18 |
0.3248 USDT |
51,231.0000 HIVE |
0.3269 USDT |
0.3251 USDT |
0.3263 USDT |
0.3261 USDT |
| 2024-02-17 |
0.3237 USDT |
38,820.0000 HIVE |
0.3224 USDT |
0.3216 USDT |
0.3226 USDT |
0.3256 USDT |
| 2024-02-16 |
0.3249 USDT |
98,734.0000 HIVE |
0.3225 USDT |
0.3205 USDT |
0.3233 USDT |
0.3256 USDT |
| 2024-02-15 |
0.3204 USDT |
92,657.0000 HIVE |
0.3237 USDT |
0.3206 USDT |
0.3228 USDT |
0.3225 USDT |
| 2024-02-14 |
0.3232 USDT |
34,211.0000 HIVE |
0.3187 USDT |
0.3185 USDT |
0.3197 USDT |
0.3205 USDT |
| 2024-02-13 |
0.3155 USDT |
71,741.0000 HIVE |
0.3120 USDT |
0.3098 USDT |
0.3128 USDT |
0.3135 USDT |
| 2024-02-12 |
0.3140 USDT |
62,718.0000 HIVE |
0.3153 USDT |
0.3136 USDT |
0.3159 USDT |
0.3170 USDT |
| 2024-02-11 |
0.3157 USDT |
46,295.0000 HIVE |
0.3158 USDT |
0.3128 USDT |
0.3142 USDT |
0.3145 USDT |
| 2024-02-10 |
0.3124 USDT |
49,029.0000 HIVE |
0.3125 USDT |
0.3118 USDT |
0.3130 USDT |
0.3130 USDT |