Identifier on Kucoin: HYVE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.0552 USDT |
1,072,737.2586 HYVE |
0.0549 USDT |
0.0539 USDT |
0.0564 USDT |
0.0548 USDT |
| 2023-07-11 |
0.0548 USDT |
991,109.1774 HYVE |
0.0531 USDT |
0.0521 USDT |
0.0561 USDT |
0.0557 USDT |
| 2023-07-10 |
0.0539 USDT |
929,897.1762 HYVE |
0.0535 USDT |
0.0530 USDT |
0.0552 USDT |
0.0539 USDT |
| 2023-07-09 |
0.0531 USDT |
1,270,298.6099 HYVE |
0.0532 USDT |
0.0520 USDT |
0.0547 USDT |
0.0534 USDT |
| 2023-07-08 |
0.0534 USDT |
1,064,473.9057 HYVE |
0.0531 USDT |
0.0512 USDT |
0.0551 USDT |
0.0531 USDT |
| 2023-07-07 |
0.0504 USDT |
965,580.2535 HYVE |
0.0510 USDT |
0.0487 USDT |
0.0521 USDT |
0.0513 USDT |
| 2023-07-06 |
0.0563 USDT |
1,293,255.6968 HYVE |
0.0583 USDT |
0.0500 USDT |
0.0608 USDT |
0.0515 USDT |
| 2023-07-05 |
0.0610 USDT |
1,066,904.6187 HYVE |
0.0607 USDT |
0.0590 USDT |
0.0628 USDT |
0.0605 USDT |
| 2023-07-04 |
0.0580 USDT |
1,087,210.0981 HYVE |
0.0586 USDT |
0.0568 USDT |
0.0647 USDT |
0.0632 USDT |
| 2023-07-03 |
0.0581 USDT |
1,053,250.9333 HYVE |
0.0560 USDT |
0.0544 USDT |
0.0660 USDT |
0.0585 USDT |
| 2023-07-02 |
0.0569 USDT |
591,862.7569 HYVE |
0.0572 USDT |
0.0548 USDT |
0.0606 USDT |
0.0566 USDT |
| 2023-07-01 |
0.0553 USDT |
1,168,822.9371 HYVE |
0.0529 USDT |
0.0522 USDT |
0.0640 USDT |
0.0571 USDT |
| 2023-06-30 |
0.0512 USDT |
490,942.8212 HYVE |
0.0507 USDT |
0.0485 USDT |
0.0535 USDT |
0.0526 USDT |
| 2023-06-29 |
0.0537 USDT |
1,014,654.2285 HYVE |
0.0535 USDT |
0.0522 USDT |
0.0553 USDT |
0.0529 USDT |
| 2023-06-28 |
0.0556 USDT |
1,077,627.4818 HYVE |
0.0564 USDT |
0.0547 USDT |
0.0575 USDT |
0.0553 USDT |
| 2023-06-27 |
0.0569 USDT |
1,022,631.0152 HYVE |
0.0547 USDT |
0.0545 USDT |
0.0620 USDT |
0.0567 USDT |
| 2023-06-26 |
0.0526 USDT |
1,094,151.4735 HYVE |
0.0509 USDT |
0.0497 USDT |
0.0589 USDT |
0.0547 USDT |
| 2023-06-25 |
0.0507 USDT |
581,245.4782 HYVE |
0.0497 USDT |
0.0496 USDT |
0.0529 USDT |
0.0511 USDT |
| 2023-06-24 |
0.0495 USDT |
1,163,372.7699 HYVE |
0.0517 USDT |
0.0476 USDT |
0.0522 USDT |
0.0491 USDT |
| 2023-06-23 |
0.0534 USDT |
1,020,005.6502 HYVE |
0.0533 USDT |
0.0521 USDT |
0.0540 USDT |
0.0535 USDT |
| 2023-06-22 |
0.0528 USDT |
1,113,959.9385 HYVE |
0.0522 USDT |
0.0521 USDT |
0.0538 USDT |
0.0534 USDT |
| 2023-06-21 |
0.0508 USDT |
1,420,324.4834 HYVE |
0.0516 USDT |
0.0487 USDT |
0.0537 USDT |
0.0519 USDT |
| 2023-06-20 |
0.0490 USDT |
1,412,890.6266 HYVE |
0.0478 USDT |
0.0476 USDT |
0.0521 USDT |
0.0514 USDT |
| 2023-06-19 |
0.0484 USDT |
1,017,631.7341 HYVE |
0.0485 USDT |
0.0475 USDT |
0.0504 USDT |
0.0479 USDT |
| 2023-06-18 |
0.0471 USDT |
1,384,324.9551 HYVE |
0.0463 USDT |
0.0462 USDT |
0.0545 USDT |
0.0486 USDT |
| 2023-06-17 |
0.0457 USDT |
1,596,014.6690 HYVE |
0.0454 USDT |
0.0445 USDT |
0.0465 USDT |
0.0464 USDT |
| 2023-06-16 |
0.0442 USDT |
1,198,108.2578 HYVE |
0.0442 USDT |
0.0428 USDT |
0.0460 USDT |
0.0457 USDT |
| 2023-06-15 |
0.0433 USDT |
1,257,382.8133 HYVE |
0.0446 USDT |
0.0420 USDT |
0.0452 USDT |
0.0431 USDT |
| 2023-06-14 |
0.0455 USDT |
1,337,991.3065 HYVE |
0.0451 USDT |
0.0440 USDT |
0.0461 USDT |
0.0443 USDT |
| 2023-06-13 |
0.0455 USDT |
1,244,350.0343 HYVE |
0.0468 USDT |
0.0440 USDT |
0.0471 USDT |
0.0462 USDT |
| 2023-06-12 |
0.0453 USDT |
1,389,339.1524 HYVE |
0.0451 USDT |
0.0442 USDT |
0.0499 USDT |
0.0473 USDT |
| 2023-06-11 |
0.0445 USDT |
1,471,122.9548 HYVE |
0.0440 USDT |
0.0423 USDT |
0.0470 USDT |
0.0455 USDT |
| 2023-06-10 |
0.0453 USDT |
1,395,310.0887 HYVE |
0.0447 USDT |
0.0430 USDT |
0.0500 USDT |
0.0437 USDT |
| 2023-06-09 |
0.0447 USDT |
1,306,407.6189 HYVE |
0.0442 USDT |
0.0436 USDT |
0.0461 USDT |
0.0450 USDT |
| 2023-06-08 |
0.0430 USDT |
1,308,816.9519 HYVE |
0.0426 USDT |
0.0400 USDT |
0.0455 USDT |
0.0437 USDT |
| 2023-06-07 |
0.0450 USDT |
1,381,556.4879 HYVE |
0.0470 USDT |
0.0407 USDT |
0.0478 USDT |
0.0425 USDT |
| 2023-06-06 |
0.0450 USDT |
846,464.4726 HYVE |
0.0436 USDT |
0.0435 USDT |
0.0477 USDT |
0.0473 USDT |
| 2023-06-05 |
0.0453 USDT |
1,598,286.4499 HYVE |
0.0467 USDT |
0.0412 USDT |
0.0487 USDT |
0.0424 USDT |
| 2023-06-04 |
0.0473 USDT |
1,569,707.6578 HYVE |
0.0479 USDT |
0.0460 USDT |
0.0488 USDT |
0.0468 USDT |
| 2023-06-03 |
0.0480 USDT |
1,037,149.4873 HYVE |
0.0484 USDT |
0.0471 USDT |
0.0491 USDT |
0.0475 USDT |
| 2023-06-02 |
0.0478 USDT |
1,573,187.9998 HYVE |
0.0483 USDT |
0.0448 USDT |
0.0497 USDT |
0.0490 USDT |
| 2023-06-01 |
0.0492 USDT |
1,423,124.7344 HYVE |
0.0503 USDT |
0.0472 USDT |
0.0516 USDT |
0.0481 USDT |
| 2023-05-31 |
0.0512 USDT |
1,079,516.1139 HYVE |
0.0536 USDT |
0.0498 USDT |
0.0536 USDT |
0.0501 USDT |
| 2023-05-30 |
0.0530 USDT |
1,348,008.4156 HYVE |
0.0542 USDT |
0.0521 USDT |
0.0555 USDT |
0.0533 USDT |
| 2023-05-29 |
0.0536 USDT |
883,627.0164 HYVE |
0.0539 USDT |
0.0512 USDT |
0.0550 USDT |
0.0536 USDT |
| 2023-05-28 |
0.0539 USDT |
1,054,097.7929 HYVE |
0.0518 USDT |
0.0518 USDT |
0.0555 USDT |
0.0538 USDT |
| 2023-05-27 |
0.0522 USDT |
402,046.0480 HYVE |
0.0514 USDT |
0.0506 USDT |
0.0537 USDT |
0.0522 USDT |
| 2023-05-26 |
0.0538 USDT |
1,031,113.2266 HYVE |
0.0542 USDT |
0.0512 USDT |
0.0551 USDT |
0.0526 USDT |
| 2023-05-25 |
0.0543 USDT |
762,495.2289 HYVE |
0.0567 USDT |
0.0528 USDT |
0.0567 USDT |
0.0551 USDT |
| 2023-05-24 |
0.0572 USDT |
826,698.3020 HYVE |
0.0611 USDT |
0.0555 USDT |
0.0611 USDT |
0.0570 USDT |