Identifier on Kucoin: HYVE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
0.0138 USDT |
2,867,532.8732 HYVE |
0.0139 USDT |
0.0136 USDT |
0.0140 USDT |
0.0138 USDT |
| 2025-01-14 |
0.0136 USDT |
4,528,518.7109 HYVE |
0.0134 USDT |
0.0133 USDT |
0.0138 USDT |
0.0136 USDT |
| 2025-01-13 |
0.0138 USDT |
5,559,797.4369 HYVE |
0.0140 USDT |
0.0131 USDT |
0.0143 USDT |
0.0133 USDT |
| 2025-01-12 |
0.0141 USDT |
4,703,037.5159 HYVE |
0.0141 USDT |
0.0139 USDT |
0.0146 USDT |
0.0140 USDT |
| 2025-01-11 |
0.0145 USDT |
5,641,914.9549 HYVE |
0.0148 USDT |
0.0141 USDT |
0.0149 USDT |
0.0142 USDT |
| 2025-01-10 |
0.0148 USDT |
6,077,532.9305 HYVE |
0.0147 USDT |
0.0146 USDT |
0.0150 USDT |
0.0148 USDT |
| 2025-01-09 |
0.0151 USDT |
5,080,709.5524 HYVE |
0.0150 USDT |
0.0147 USDT |
0.0155 USDT |
0.0148 USDT |
| 2025-01-08 |
0.0156 USDT |
4,208,214.9519 HYVE |
0.0164 USDT |
0.0144 USDT |
0.0166 USDT |
0.0147 USDT |
| 2025-01-07 |
0.0170 USDT |
3,698,484.4465 HYVE |
0.0172 USDT |
0.0162 USDT |
0.0173 USDT |
0.0166 USDT |
| 2025-01-06 |
0.0173 USDT |
5,102,063.4834 HYVE |
0.0172 USDT |
0.0169 USDT |
0.0187 USDT |
0.0171 USDT |
| 2025-01-05 |
0.0176 USDT |
4,380,431.8033 HYVE |
0.0176 USDT |
0.0168 USDT |
0.0190 USDT |
0.0174 USDT |
| 2025-01-04 |
0.0188 USDT |
4,272,336.2270 HYVE |
0.0202 USDT |
0.0173 USDT |
0.0203 USDT |
0.0180 USDT |
| 2025-01-03 |
0.0196 USDT |
1,956,479.9722 HYVE |
0.0196 USDT |
0.0193 USDT |
0.0202 USDT |
0.0199 USDT |
| 2025-01-02 |
0.0194 USDT |
4,581,121.8264 HYVE |
0.0190 USDT |
0.0183 USDT |
0.0200 USDT |
0.0193 USDT |
| 2025-01-01 |
0.0185 USDT |
4,768,604.1085 HYVE |
0.0179 USDT |
0.0172 USDT |
0.0207 USDT |
0.0192 USDT |
| 2024-12-31 |
0.0177 USDT |
3,791,288.1306 HYVE |
0.0168 USDT |
0.0167 USDT |
0.0204 USDT |
0.0191 USDT |
| 2024-12-30 |
0.0166 USDT |
4,757,760.4860 HYVE |
0.0166 USDT |
0.0162 USDT |
0.0170 USDT |
0.0167 USDT |
| 2024-12-29 |
0.0167 USDT |
6,331,565.6930 HYVE |
0.0167 USDT |
0.0165 USDT |
0.0169 USDT |
0.0165 USDT |
| 2024-12-28 |
0.0166 USDT |
5,238,618.4435 HYVE |
0.0168 USDT |
0.0160 USDT |
0.0170 USDT |
0.0167 USDT |
| 2024-12-27 |
0.0172 USDT |
6,008,508.1394 HYVE |
0.0176 USDT |
0.0166 USDT |
0.0178 USDT |
0.0169 USDT |
| 2024-12-26 |
0.0166 USDT |
5,049,514.8898 HYVE |
0.0167 USDT |
0.0161 USDT |
0.0195 USDT |
0.0185 USDT |
| 2024-12-25 |
0.0177 USDT |
4,183,066.8004 HYVE |
0.0175 USDT |
0.0173 USDT |
0.0183 USDT |
0.0177 USDT |
| 2024-12-24 |
0.0171 USDT |
4,073,577.7635 HYVE |
0.0172 USDT |
0.0163 USDT |
0.0179 USDT |
0.0176 USDT |
| 2024-12-23 |
0.0157 USDT |
3,723,748.8365 HYVE |
0.0153 USDT |
0.0150 USDT |
0.0172 USDT |
0.0170 USDT |
| 2024-12-22 |
0.0166 USDT |
5,992,090.8611 HYVE |
0.0174 USDT |
0.0156 USDT |
0.0175 USDT |
0.0159 USDT |
| 2024-12-21 |
0.0180 USDT |
5,624,979.3993 HYVE |
0.0187 USDT |
0.0173 USDT |
0.0189 USDT |
0.0179 USDT |
| 2024-12-20 |
0.0160 USDT |
5,312,407.5414 HYVE |
0.0161 USDT |
0.0146 USDT |
0.0196 USDT |
0.0187 USDT |
| 2024-12-19 |
0.0174 USDT |
5,680,589.2635 HYVE |
0.0185 USDT |
0.0159 USDT |
0.0185 USDT |
0.0163 USDT |
| 2024-12-18 |
0.0194 USDT |
5,559,254.8759 HYVE |
0.0197 USDT |
0.0185 USDT |
0.0200 USDT |
0.0186 USDT |
| 2024-12-17 |
0.0207 USDT |
2,983,944.9255 HYVE |
0.0212 USDT |
0.0199 USDT |
0.0216 USDT |
0.0208 USDT |
| 2024-12-16 |
0.0222 USDT |
3,333,003.4784 HYVE |
0.0248 USDT |
0.0211 USDT |
0.0248 USDT |
0.0215 USDT |
| 2024-12-15 |
0.0239 USDT |
4,642,541.0862 HYVE |
0.0220 USDT |
0.0217 USDT |
0.0260 USDT |
0.0253 USDT |
| 2024-12-14 |
0.0209 USDT |
2,431,997.2213 HYVE |
0.0208 USDT |
0.0205 USDT |
0.0214 USDT |
0.0209 USDT |
| 2024-12-13 |
0.0212 USDT |
4,568,488.9982 HYVE |
0.0217 USDT |
0.0210 USDT |
0.0218 USDT |
0.0210 USDT |
| 2024-12-12 |
0.0224 USDT |
4,144,943.1186 HYVE |
0.0221 USDT |
0.0218 USDT |
0.0231 USDT |
0.0222 USDT |
| 2024-12-11 |
0.0216 USDT |
2,857,087.1721 HYVE |
0.0213 USDT |
0.0205 USDT |
0.0251 USDT |
0.0220 USDT |
| 2024-12-10 |
0.0198 USDT |
2,609,341.8231 HYVE |
0.0203 USDT |
0.0185 USDT |
0.0229 USDT |
0.0191 USDT |
| 2024-12-09 |
0.0208 USDT |
5,703,007.2966 HYVE |
0.0205 USDT |
0.0184 USDT |
0.0269 USDT |
0.0204 USDT |
| 2024-12-08 |
0.0208 USDT |
2,493,475.5138 HYVE |
0.0221 USDT |
0.0200 USDT |
0.0241 USDT |
0.0203 USDT |
| 2024-12-07 |
0.0231 USDT |
12,198,787.9880 HYVE |
0.0183 USDT |
0.0180 USDT |
0.0280 USDT |
0.0212 USDT |
| 2024-12-06 |
0.0157 USDT |
5,045,007.0650 HYVE |
0.0157 USDT |
0.0146 USDT |
0.0190 USDT |
0.0182 USDT |
| 2024-12-05 |
0.0157 USDT |
3,317,248.7399 HYVE |
0.0153 USDT |
0.0150 USDT |
0.0161 USDT |
0.0158 USDT |
| 2024-12-04 |
0.0153 USDT |
4,267,682.8295 HYVE |
0.0154 USDT |
0.0149 USDT |
0.0158 USDT |
0.0153 USDT |
| 2024-12-03 |
0.0143 USDT |
2,362,871.1904 HYVE |
0.0136 USDT |
0.0133 USDT |
0.0149 USDT |
0.0146 USDT |
| 2024-12-02 |
0.0132 USDT |
4,304,641.1308 HYVE |
0.0133 USDT |
0.0129 USDT |
0.0135 USDT |
0.0131 USDT |
| 2024-12-01 |
0.0137 USDT |
4,778,800.2483 HYVE |
0.0131 USDT |
0.0130 USDT |
0.0148 USDT |
0.0135 USDT |
| 2024-11-30 |
0.0127 USDT |
5,481,975.4875 HYVE |
0.0125 USDT |
0.0123 USDT |
0.0135 USDT |
0.0129 USDT |
| 2024-11-29 |
0.0123 USDT |
4,629,897.6637 HYVE |
0.0126 USDT |
0.0120 USDT |
0.0127 USDT |
0.0126 USDT |
| 2024-11-28 |
0.0128 USDT |
4,615,156.8935 HYVE |
0.0119 USDT |
0.0118 USDT |
0.0155 USDT |
0.0127 USDT |
| 2024-11-27 |
0.0119 USDT |
3,373,539.1416 HYVE |
0.0120 USDT |
0.0115 USDT |
0.0123 USDT |
0.0119 USDT |