Identifier on DigiFinex: hive_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-11-19 |
0.3587 USDT |
21,486.0000 HIVE |
0.3595 USDT |
0.3593 USDT |
0.3608 USDT |
0.3629 USDT |
2023-11-18 |
0.3622 USDT |
26,908.0000 HIVE |
0.3592 USDT |
0.3587 USDT |
0.3614 USDT |
0.3603 USDT |
2023-11-17 |
0.3635 USDT |
30,046.0000 HIVE |
0.3627 USDT |
0.3608 USDT |
0.3628 USDT |
0.3692 USDT |
2023-11-16 |
0.3705 USDT |
24,478.0000 HIVE |
0.3674 USDT |
0.3585 USDT |
0.3641 USDT |
0.3652 USDT |
2023-11-15 |
0.3655 USDT |
43,706.0000 HIVE |
0.3692 USDT |
0.3678 USDT |
0.3702 USDT |
0.3739 USDT |
2023-11-14 |
0.3705 USDT |
43,902.0000 HIVE |
0.3699 USDT |
0.3586 USDT |
0.3628 USDT |
0.3621 USDT |
2023-11-13 |
0.3807 USDT |
134,654.0000 HIVE |
0.3826 USDT |
0.3703 USDT |
0.3729 USDT |
0.3729 USDT |
2023-11-12 |
0.3838 USDT |
25,171.0000 HIVE |
0.3821 USDT |
0.3811 USDT |
0.3832 USDT |
0.3870 USDT |
2023-11-11 |
0.3750 USDT |
28,582.0000 HIVE |
0.3788 USDT |
0.3767 USDT |
0.3789 USDT |
0.3812 USDT |
2023-11-10 |
0.3714 USDT |
21,597.0000 HIVE |
0.3674 USDT |
0.3674 USDT |
0.3706 USDT |
0.3739 USDT |
2023-11-09 |
0.3771 USDT |
127,050.0000 HIVE |
0.3865 USDT |
0.3575 USDT |
0.3676 USDT |
0.3641 USDT |
2023-11-08 |
0.3684 USDT |
30,587.0000 HIVE |
0.3693 USDT |
0.3667 USDT |
0.3698 USDT |
0.3745 USDT |
2023-11-07 |
0.3577 USDT |
34,207.0000 HIVE |
0.3567 USDT |
0.3566 USDT |
0.3603 USDT |
0.3618 USDT |
2023-11-06 |
0.3564 USDT |
24,776.0000 HIVE |
0.3585 USDT |
0.3578 USDT |
0.3590 USDT |
0.3611 USDT |
2023-11-05 |
0.3583 USDT |
28,518.0000 HIVE |
0.3563 USDT |
0.3547 USDT |
0.3567 USDT |
0.3591 USDT |
2023-11-04 |
0.3552 USDT |
34,642.0000 HIVE |
0.3630 USDT |
0.3607 USDT |
0.3621 USDT |
0.3654 USDT |
2023-11-03 |
0.3442 USDT |
20,019.0000 HIVE |
0.3477 USDT |
0.3443 USDT |
0.3465 USDT |
0.3482 USDT |
2023-11-02 |
0.3472 USDT |
83,296.0000 HIVE |
0.3432 USDT |
0.3414 USDT |
0.3452 USDT |
0.3472 USDT |
2023-11-01 |
0.3340 USDT |
75,595.0000 HIVE |
0.3291 USDT |
0.3281 USDT |
0.3302 USDT |
0.3446 USDT |
2023-10-31 |
0.3354 USDT |
30,286.0000 HIVE |
0.3282 USDT |
0.3276 USDT |
0.3303 USDT |
0.3335 USDT |
2023-10-30 |
0.3397 USDT |
32,896.0000 HIVE |
0.3405 USDT |
0.3374 USDT |
0.3407 USDT |
0.3428 USDT |
2023-10-29 |
0.3395 USDT |
35,417.0000 HIVE |
0.3429 USDT |
0.3417 USDT |
0.3437 USDT |
0.3438 USDT |
2023-10-28 |
0.3280 USDT |
10,139.0000 HIVE |
0.3303 USDT |
0.3296 USDT |
0.3303 USDT |
0.3309 USDT |
2023-10-27 |
0.3255 USDT |
13,006.0000 HIVE |
0.3243 USDT |
0.3220 USDT |
0.3242 USDT |
0.3247 USDT |
2023-10-26 |
0.3327 USDT |
13,566.0000 HIVE |
0.3234 USDT |
0.3228 USDT |
0.3238 USDT |
0.3271 USDT |
2023-10-25 |
0.3380 USDT |
55,363.0000 HIVE |
0.3434 USDT |
0.3362 USDT |
0.3408 USDT |
0.3399 USDT |
2023-10-24 |
0.3327 USDT |
532,288.0000 HIVE |
0.3366 USDT |
0.3237 USDT |
0.3290 USDT |
0.3366 USDT |
2023-10-23 |
0.3259 USDT |
97,477.0000 HIVE |
0.3270 USDT |
0.3259 USDT |
0.3283 USDT |
0.3339 USDT |
2023-10-22 |
0.3245 USDT |
225,824.0000 HIVE |
0.3189 USDT |
0.3185 USDT |
0.3231 USDT |
0.3310 USDT |
2023-10-21 |
0.3118 USDT |
40,564.0000 HIVE |
0.3125 USDT |
0.3124 USDT |
0.3154 USDT |
0.3183 USDT |
2023-10-20 |
0.3001 USDT |
14,342.0000 HIVE |
0.3042 USDT |
0.3041 USDT |
0.3046 USDT |
0.3066 USDT |
2023-10-19 |
0.2979 USDT |
56,850.0000 HIVE |
0.2998 USDT |
0.2900 USDT |
0.2917 USDT |
0.2905 USDT |
2023-10-18 |
0.3013 USDT |
13,169.0000 HIVE |
0.2992 USDT |
0.2981 USDT |
0.2997 USDT |
0.2988 USDT |
2023-10-17 |
0.3037 USDT |
17,295.0000 HIVE |
0.3043 USDT |
0.3035 USDT |
0.3049 USDT |
0.3052 USDT |
2023-10-16 |
0.2997 USDT |
14,625.0000 HIVE |
0.2984 USDT |
0.2984 USDT |
0.2993 USDT |
0.3004 USDT |
2023-10-15 |
0.2962 USDT |
70,535.0000 HIVE |
0.2984 USDT |
0.2961 USDT |
0.2991 USDT |
0.2984 USDT |
2023-10-14 |
0.2915 USDT |
9,884.0000 HIVE |
0.2914 USDT |
0.2912 USDT |
0.2919 USDT |
0.2925 USDT |
2023-10-13 |
0.2886 USDT |
26,859.0000 HIVE |
0.2892 USDT |
0.2879 USDT |
0.2889 USDT |
0.2919 USDT |
2023-10-12 |
0.2874 USDT |
5,771.0000 HIVE |
0.2865 USDT |
0.2859 USDT |
0.2871 USDT |
0.2878 USDT |
2023-10-11 |
0.2897 USDT |
8,685.0000 HIVE |
0.2849 USDT |
0.2847 USDT |
0.2851 USDT |
0.2892 USDT |
2023-10-10 |
0.3003 USDT |
11,113.0000 HIVE |
0.2970 USDT |
0.2956 USDT |
0.2962 USDT |
0.2963 USDT |
2023-10-09 |
0.3032 USDT |
26,599.0000 HIVE |
0.3003 USDT |
0.2962 USDT |
0.2984 USDT |
0.3014 USDT |
2023-10-08 |
0.3087 USDT |
14,355.0000 HIVE |
0.3114 USDT |
0.3104 USDT |
0.3114 USDT |
0.3127 USDT |
2023-10-07 |
0.3091 USDT |
44,284.0000 HIVE |
0.3103 USDT |
0.3102 USDT |
0.3116 USDT |
0.3127 USDT |
2023-10-06 |
0.3025 USDT |
47,662.0000 HIVE |
0.3046 USDT |
0.3034 USDT |
0.3057 USDT |
0.3109 USDT |
2023-10-05 |
0.3053 USDT |
17,359.0000 HIVE |
0.3006 USDT |
0.3003 USDT |
0.3019 USDT |
0.3038 USDT |
2023-10-04 |
0.3044 USDT |
20,589.0000 HIVE |
0.3079 USDT |
0.3079 USDT |
0.3111 USDT |
0.3118 USDT |
2023-10-03 |
0.2992 USDT |
46,764.0000 HIVE |
0.2950 USDT |
0.2944 USDT |
0.2968 USDT |
0.3001 USDT |
2023-10-02 |
0.3018 USDT |
29,939.0000 HIVE |
0.3017 USDT |
0.2951 USDT |
0.2964 USDT |
0.2958 USDT |
2023-10-01 |
0.3024 USDT |
13,701.0000 HIVE |
0.3027 USDT |
0.3007 USDT |
0.3015 USDT |
0.3015 USDT |