Crypto exchange DigiFinex

Market Hive (HIVE) / Tether (USDT)

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