Identifier on Huobi: hiveusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-04 |
0.6057 USDT |
2,690,457.9004 HIVE |
0.6640 USDT |
0.5696 USDT |
0.5857 USDT |
0.5763 USDT |
| 2021-05-03 |
0.6579 USDT |
3,424,910.9839 HIVE |
0.6300 USDT |
0.6192 USDT |
0.6234 USDT |
0.6555 USDT |
| 2021-05-02 |
0.6246 USDT |
1,026,414.9594 HIVE |
0.6542 USDT |
0.6100 USDT |
0.6198 USDT |
0.6239 USDT |
| 2021-05-01 |
0.6423 USDT |
2,411,276.7458 HIVE |
0.6573 USDT |
0.6151 USDT |
0.6255 USDT |
0.6434 USDT |
| 2021-04-30 |
0.6373 USDT |
2,197,758.1891 HIVE |
0.6366 USDT |
0.6125 USDT |
0.6203 USDT |
0.6454 USDT |
| 2021-04-29 |
0.6322 USDT |
2,096,552.1854 HIVE |
0.6753 USDT |
0.6088 USDT |
0.6201 USDT |
0.6370 USDT |
| 2021-04-28 |
0.6554 USDT |
3,774,880.1949 HIVE |
0.7231 USDT |
0.6143 USDT |
0.6379 USDT |
0.6748 USDT |
| 2021-04-27 |
0.7249 USDT |
31,661,486.8028 HIVE |
0.5350 USDT |
0.5350 USDT |
0.6705 USDT |
0.6769 USDT |
| 2021-04-26 |
0.5345 USDT |
5,936,475.0369 HIVE |
0.4454 USDT |
0.4301 USDT |
0.4728 USDT |
0.5283 USDT |
| 2021-04-25 |
0.4536 USDT |
2,702,588.7758 HIVE |
0.4362 USDT |
0.4009 USDT |
0.4282 USDT |
0.4344 USDT |
| 2021-04-24 |
0.4424 USDT |
3,089,740.1829 HIVE |
0.4606 USDT |
0.4127 USDT |
0.4294 USDT |
0.4349 USDT |
| 2021-04-23 |
0.4201 USDT |
8,451,456.4862 HIVE |
0.4679 USDT |
0.3632 USDT |
0.4130 USDT |
0.4480 USDT |
| 2021-04-22 |
0.5774 USDT |
9,825,230.8931 HIVE |
0.5144 USDT |
0.4657 USDT |
0.4808 USDT |
0.4677 USDT |
| 2021-04-21 |
0.5405 USDT |
2,646,061.8902 HIVE |
0.5383 USDT |
0.5160 USDT |
0.5309 USDT |
0.5198 USDT |
| 2021-04-20 |
0.5442 USDT |
10,647,877.1151 HIVE |
0.5067 USDT |
0.4482 USDT |
0.4652 USDT |
0.5384 USDT |
| 2021-04-19 |
0.5979 USDT |
9,075,263.0271 HIVE |
0.5269 USDT |
0.5075 USDT |
0.5307 USDT |
0.5302 USDT |
| 2021-04-18 |
0.5119 USDT |
2,551,062.6545 HIVE |
0.5887 USDT |
0.4682 USDT |
0.4875 USDT |
0.5332 USDT |
| 2021-04-17 |
0.5921 USDT |
2,075,110.6714 HIVE |
0.5945 USDT |
0.5709 USDT |
0.5867 USDT |
0.5887 USDT |
| 2021-04-16 |
0.6036 USDT |
4,331,880.8052 HIVE |
0.6331 USDT |
0.5432 USDT |
0.5565 USDT |
0.5862 USDT |
| 2021-04-15 |
0.6107 USDT |
1,957,664.6089 HIVE |
0.5867 USDT |
0.5845 USDT |
0.6047 USDT |
0.6190 USDT |
| 2021-04-14 |
0.5861 USDT |
1,920,191.8221 HIVE |
0.6333 USDT |
0.5636 USDT |
0.5703 USDT |
0.5847 USDT |
| 2021-04-13 |
0.6236 USDT |
1,347,343.8075 HIVE |
0.6472 USDT |
0.6085 USDT |
0.6153 USDT |
0.6323 USDT |
| 2021-04-12 |
0.6548 USDT |
1,024,140.4402 HIVE |
0.6813 USDT |
0.6273 USDT |
0.6354 USDT |
0.6423 USDT |
| 2021-04-11 |
0.6474 USDT |
1,825,583.4512 HIVE |
0.7039 USDT |
0.6148 USDT |
0.6358 USDT |
0.6630 USDT |
| 2021-04-10 |
0.7078 USDT |
5,540,905.8392 HIVE |
0.6870 USDT |
0.6580 USDT |
0.6734 USDT |
0.6925 USDT |
| 2021-04-09 |
0.6834 USDT |
7,969,384.8131 HIVE |
0.6207 USDT |
0.6026 USDT |
0.6147 USDT |
0.6875 USDT |
| 2021-04-08 |
0.5883 USDT |
2,547,237.7790 HIVE |
0.5447 USDT |
0.5410 USDT |
0.5729 USDT |
0.6176 USDT |
| 2021-04-07 |
0.5452 USDT |
4,335,178.8711 HIVE |
0.6202 USDT |
0.5000 USDT |
0.5193 USDT |
0.5468 USDT |
| 2021-04-06 |
0.6368 USDT |
3,173,142.4624 HIVE |
0.6691 USDT |
0.5923 USDT |
0.6050 USDT |
0.6181 USDT |
| 2021-04-05 |
0.6921 USDT |
2,331,506.8187 HIVE |
0.7495 USDT |
0.6511 USDT |
0.6736 USDT |
0.6691 USDT |
| 2021-04-04 |
0.7253 USDT |
1,400,586.1442 HIVE |
0.7097 USDT |
0.6927 USDT |
0.7102 USDT |
0.7468 USDT |
| 2021-04-03 |
0.7662 USDT |
2,492,676.8583 HIVE |
0.8500 USDT |
0.6851 USDT |
0.7143 USDT |
0.7172 USDT |
| 2021-04-02 |
0.7956 USDT |
3,649,002.4754 HIVE |
0.7942 USDT |
0.7356 USDT |
0.7554 USDT |
0.8239 USDT |
| 2021-04-01 |
0.7847 USDT |
4,675,680.4544 HIVE |
0.7510 USDT |
0.7303 USDT |
0.7545 USDT |
0.7929 USDT |
| 2021-03-31 |
0.7348 USDT |
3,149,366.4603 HIVE |
0.7720 USDT |
0.6952 USDT |
0.7262 USDT |
0.7469 USDT |
| 2021-03-30 |
0.7512 USDT |
4,512,022.6441 HIVE |
0.7634 USDT |
0.7183 USDT |
0.7319 USDT |
0.7559 USDT |
| 2021-03-29 |
0.7395 USDT |
8,609,194.4521 HIVE |
0.7655 USDT |
0.6700 USDT |
0.7073 USDT |
0.7491 USDT |
| 2021-03-28 |
0.8519 USDT |
52,454,865.1692 HIVE |
0.5293 USDT |
0.5293 USDT |
0.7824 USDT |
0.7668 USDT |
| 2021-03-27 |
0.5159 USDT |
2,066,268.9973 HIVE |
0.5295 USDT |
0.4950 USDT |
0.5055 USDT |
0.5265 USDT |
| 2021-03-26 |
0.5045 USDT |
2,745,295.5897 HIVE |
0.4908 USDT |
0.4829 USDT |
0.4998 USDT |
0.5167 USDT |
| 2021-03-25 |
0.4923 USDT |
3,724,168.2155 HIVE |
0.5243 USDT |
0.4607 USDT |
0.4817 USDT |
0.4849 USDT |
| 2021-03-24 |
0.6227 USDT |
7,456,417.9767 HIVE |
0.6411 USDT |
0.5083 USDT |
0.5346 USDT |
0.5253 USDT |
| 2021-03-23 |
0.6082 USDT |
37,156,778.2990 HIVE |
0.4501 USDT |
0.4495 USDT |
0.5301 USDT |
0.6717 USDT |
| 2021-03-22 |
0.4828 USDT |
18,111,162.3603 HIVE |
0.4023 USDT |
0.3865 USDT |
0.4049 USDT |
0.4591 USDT |
| 2021-03-21 |
0.3887 USDT |
2,299,928.1182 HIVE |
0.3977 USDT |
0.3700 USDT |
0.3807 USDT |
0.4069 USDT |
| 2021-03-20 |
0.4320 USDT |
4,084,658.7461 HIVE |
0.4350 USDT |
0.3931 USDT |
0.4145 USDT |
0.3961 USDT |
| 2021-03-19 |
0.4197 USDT |
10,102,301.3882 HIVE |
0.4373 USDT |
0.4030 USDT |
0.4159 USDT |
0.4260 USDT |
| 2021-03-18 |
0.4112 USDT |
4,856,191.1134 HIVE |
0.3773 USDT |
0.3643 USDT |
0.3727 USDT |
0.4335 USDT |
| 2021-03-17 |
0.3577 USDT |
1,414,876.9092 HIVE |
0.3816 USDT |
0.3387 USDT |
0.3507 USDT |
0.3723 USDT |
| 2021-03-16 |
0.3694 USDT |
2,265,534.4406 HIVE |
0.3701 USDT |
0.3461 USDT |
0.3585 USDT |
0.3701 USDT |