Identifier on Kucoin: HYVE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.0599 USDT |
779,394.9826 HYVE |
0.0600 USDT |
0.0585 USDT |
0.0631 USDT |
0.0600 USDT |
| 2023-05-22 |
0.0576 USDT |
679,203.9933 HYVE |
0.0563 USDT |
0.0546 USDT |
0.0620 USDT |
0.0601 USDT |
| 2023-05-21 |
0.0543 USDT |
1,322,712.9761 HYVE |
0.0507 USDT |
0.0506 USDT |
0.0595 USDT |
0.0557 USDT |
| 2023-05-20 |
0.0489 USDT |
541,494.9917 HYVE |
0.0484 USDT |
0.0473 USDT |
0.0517 USDT |
0.0507 USDT |
| 2023-05-19 |
0.0487 USDT |
1,262,628.8158 HYVE |
0.0475 USDT |
0.0464 USDT |
0.0506 USDT |
0.0489 USDT |
| 2023-05-18 |
0.0492 USDT |
1,322,608.7624 HYVE |
0.0512 USDT |
0.0463 USDT |
0.0544 USDT |
0.0479 USDT |
| 2023-05-17 |
0.0528 USDT |
1,453,368.5297 HYVE |
0.0551 USDT |
0.0491 USDT |
0.0551 USDT |
0.0504 USDT |
| 2023-05-16 |
0.0541 USDT |
1,382,772.8409 HYVE |
0.0555 USDT |
0.0516 USDT |
0.0570 USDT |
0.0545 USDT |
| 2023-05-15 |
0.0520 USDT |
888,687.1192 HYVE |
0.0516 USDT |
0.0510 USDT |
0.0559 USDT |
0.0551 USDT |
| 2023-05-14 |
0.0547 USDT |
1,132,945.3878 HYVE |
0.0563 USDT |
0.0510 USDT |
0.0596 USDT |
0.0518 USDT |
| 2023-05-13 |
0.0569 USDT |
1,184,846.5050 HYVE |
0.0590 USDT |
0.0531 USDT |
0.0593 USDT |
0.0539 USDT |
| 2023-05-12 |
0.0620 USDT |
1,185,470.6768 HYVE |
0.0683 USDT |
0.0566 USDT |
0.0696 USDT |
0.0594 USDT |
| 2023-05-11 |
0.0716 USDT |
842,006.7471 HYVE |
0.0742 USDT |
0.0667 USDT |
0.0757 USDT |
0.0683 USDT |
| 2023-05-10 |
0.0756 USDT |
716,301.8813 HYVE |
0.0840 USDT |
0.0707 USDT |
0.0840 USDT |
0.0756 USDT |
| 2023-05-09 |
0.0771 USDT |
616,916.2248 HYVE |
0.0719 USDT |
0.0719 USDT |
0.0852 USDT |
0.0839 USDT |
| 2023-05-08 |
0.0754 USDT |
610,330.9243 HYVE |
0.0783 USDT |
0.0707 USDT |
0.0804 USDT |
0.0728 USDT |
| 2023-05-07 |
0.0790 USDT |
923,078.3988 HYVE |
0.0816 USDT |
0.0776 USDT |
0.0824 USDT |
0.0785 USDT |
| 2023-05-06 |
0.0805 USDT |
656,087.9349 HYVE |
0.0797 USDT |
0.0780 USDT |
0.0859 USDT |
0.0800 USDT |
| 2023-05-05 |
0.0830 USDT |
448,421.8218 HYVE |
0.0914 USDT |
0.0779 USDT |
0.0924 USDT |
0.0801 USDT |
| 2023-05-04 |
0.0847 USDT |
1,329,125.6877 HYVE |
0.0738 USDT |
0.0735 USDT |
0.0934 USDT |
0.0912 USDT |
| 2023-05-03 |
0.0706 USDT |
916,022.7484 HYVE |
0.0704 USDT |
0.0687 USDT |
0.0725 USDT |
0.0725 USDT |
| 2023-05-02 |
0.0708 USDT |
811,978.7660 HYVE |
0.0720 USDT |
0.0700 USDT |
0.0738 USDT |
0.0716 USDT |
| 2023-05-01 |
0.0734 USDT |
962,919.5600 HYVE |
0.0726 USDT |
0.0716 USDT |
0.0768 USDT |
0.0731 USDT |
| 2023-04-30 |
0.0743 USDT |
846,320.1881 HYVE |
0.0732 USDT |
0.0730 USDT |
0.0767 USDT |
0.0746 USDT |
| 2023-04-29 |
0.0761 USDT |
961,988.7062 HYVE |
0.0743 USDT |
0.0726 USDT |
0.0870 USDT |
0.0730 USDT |
| 2023-04-28 |
0.0699 USDT |
743,925.1575 HYVE |
0.0676 USDT |
0.0668 USDT |
0.0751 USDT |
0.0741 USDT |
| 2023-04-27 |
0.0667 USDT |
960,633.2780 HYVE |
0.0655 USDT |
0.0647 USDT |
0.0721 USDT |
0.0669 USDT |
| 2023-04-26 |
0.0674 USDT |
1,037,090.9031 HYVE |
0.0680 USDT |
0.0631 USDT |
0.0710 USDT |
0.0632 USDT |
| 2023-04-25 |
0.0721 USDT |
1,048,748.8432 HYVE |
0.0787 USDT |
0.0637 USDT |
0.0800 USDT |
0.0674 USDT |
| 2023-04-24 |
0.0760 USDT |
414,048.0282 HYVE |
0.0760 USDT |
0.0750 USDT |
0.0786 USDT |
0.0770 USDT |
| 2023-04-23 |
0.0798 USDT |
1,771,955.8763 HYVE |
0.0757 USDT |
0.0739 USDT |
0.0879 USDT |
0.0766 USDT |
| 2023-04-22 |
0.0708 USDT |
1,090,831.3629 HYVE |
0.0682 USDT |
0.0666 USDT |
0.0750 USDT |
0.0744 USDT |
| 2023-04-21 |
0.0706 USDT |
1,035,397.7143 HYVE |
0.0698 USDT |
0.0674 USDT |
0.0746 USDT |
0.0680 USDT |
| 2023-04-20 |
0.0707 USDT |
1,702,136.7476 HYVE |
0.0631 USDT |
0.0612 USDT |
0.0779 USDT |
0.0693 USDT |
| 2023-04-19 |
0.0614 USDT |
980,521.0523 HYVE |
0.0640 USDT |
0.0590 USDT |
0.0667 USDT |
0.0641 USDT |
| 2023-04-18 |
0.0619 USDT |
961,895.3517 HYVE |
0.0594 USDT |
0.0591 USDT |
0.0653 USDT |
0.0638 USDT |
| 2023-04-17 |
0.0598 USDT |
1,172,387.4473 HYVE |
0.0597 USDT |
0.0580 USDT |
0.0610 USDT |
0.0595 USDT |
| 2023-04-16 |
0.0586 USDT |
1,251,479.2913 HYVE |
0.0581 USDT |
0.0571 USDT |
0.0614 USDT |
0.0597 USDT |
| 2023-04-15 |
0.0590 USDT |
1,322,556.4075 HYVE |
0.0600 USDT |
0.0560 USDT |
0.0626 USDT |
0.0582 USDT |
| 2023-04-14 |
0.0607 USDT |
1,175,139.2252 HYVE |
0.0616 USDT |
0.0582 USDT |
0.0630 USDT |
0.0600 USDT |
| 2023-04-13 |
0.0560 USDT |
1,278,893.4239 HYVE |
0.0536 USDT |
0.0522 USDT |
0.0649 USDT |
0.0593 USDT |
| 2023-04-12 |
0.0530 USDT |
1,282,956.0998 HYVE |
0.0529 USDT |
0.0515 USDT |
0.0566 USDT |
0.0540 USDT |
| 2023-04-11 |
0.0529 USDT |
1,354,870.3202 HYVE |
0.0509 USDT |
0.0507 USDT |
0.0577 USDT |
0.0528 USDT |
| 2023-04-10 |
0.0508 USDT |
1,116,059.4636 HYVE |
0.0518 USDT |
0.0500 USDT |
0.0521 USDT |
0.0507 USDT |
| 2023-04-09 |
0.0510 USDT |
1,214,926.3726 HYVE |
0.0518 USDT |
0.0500 USDT |
0.0526 USDT |
0.0514 USDT |
| 2023-04-08 |
0.0530 USDT |
1,378,040.4319 HYVE |
0.0534 USDT |
0.0518 USDT |
0.0544 USDT |
0.0523 USDT |
| 2023-04-07 |
0.0542 USDT |
1,222,457.9581 HYVE |
0.0559 USDT |
0.0520 USDT |
0.0567 USDT |
0.0537 USDT |
| 2023-04-06 |
0.0551 USDT |
1,131,614.7516 HYVE |
0.0545 USDT |
0.0528 USDT |
0.0594 USDT |
0.0552 USDT |
| 2023-04-05 |
0.0520 USDT |
1,241,290.7775 HYVE |
0.0496 USDT |
0.0481 USDT |
0.0570 USDT |
0.0552 USDT |
| 2023-04-04 |
0.0524 USDT |
1,232,991.2150 HYVE |
0.0540 USDT |
0.0500 USDT |
0.0552 USDT |
0.0522 USDT |