Identifier on Kucoin: HYVE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.0551 USDT |
993,654.5861 HYVE |
0.0549 USDT |
0.0526 USDT |
0.0595 USDT |
0.0541 USDT |
| 2023-04-02 |
0.0504 USDT |
1,499,966.7292 HYVE |
0.0468 USDT |
0.0466 USDT |
0.0609 USDT |
0.0517 USDT |
| 2023-04-01 |
0.0460 USDT |
1,508,117.2367 HYVE |
0.0452 USDT |
0.0446 USDT |
0.0486 USDT |
0.0461 USDT |
| 2023-03-31 |
0.0455 USDT |
971,230.4918 HYVE |
0.0455 USDT |
0.0444 USDT |
0.0464 USDT |
0.0461 USDT |
| 2023-03-30 |
0.0458 USDT |
1,130,430.4264 HYVE |
0.0443 USDT |
0.0434 USDT |
0.0508 USDT |
0.0453 USDT |
| 2023-03-29 |
0.0436 USDT |
1,199,234.1767 HYVE |
0.0453 USDT |
0.0421 USDT |
0.0463 USDT |
0.0458 USDT |
| 2023-03-28 |
0.0438 USDT |
1,583,679.3928 HYVE |
0.0451 USDT |
0.0410 USDT |
0.0469 USDT |
0.0448 USDT |
| 2023-03-27 |
0.0561 USDT |
9,347,061.4747 HYVE |
0.0418 USDT |
0.0416 USDT |
0.0750 USDT |
0.0457 USDT |
| 2023-03-26 |
0.0416 USDT |
1,852,394.2566 HYVE |
0.0386 USDT |
0.0382 USDT |
0.0478 USDT |
0.0417 USDT |
| 2023-03-25 |
0.0376 USDT |
1,061,421.1698 HYVE |
0.0354 USDT |
0.0354 USDT |
0.0409 USDT |
0.0376 USDT |
| 2023-03-24 |
0.0351 USDT |
1,443,639.9453 HYVE |
0.0347 USDT |
0.0335 USDT |
0.0376 USDT |
0.0363 USDT |
| 2023-03-23 |
0.0336 USDT |
2,010,349.7708 HYVE |
0.0338 USDT |
0.0331 USDT |
0.0348 USDT |
0.0343 USDT |
| 2023-03-22 |
0.0346 USDT |
1,444,220.0428 HYVE |
0.0356 USDT |
0.0337 USDT |
0.0358 USDT |
0.0343 USDT |
| 2023-03-21 |
0.0334 USDT |
1,684,077.9431 HYVE |
0.0326 USDT |
0.0321 USDT |
0.0359 USDT |
0.0344 USDT |
| 2023-03-20 |
0.0351 USDT |
2,371,709.9563 HYVE |
0.0379 USDT |
0.0314 USDT |
0.0379 USDT |
0.0325 USDT |
| 2023-03-19 |
0.0349 USDT |
2,068,764.5363 HYVE |
0.0353 USDT |
0.0339 USDT |
0.0378 USDT |
0.0374 USDT |
| 2023-03-18 |
0.0364 USDT |
1,900,574.9068 HYVE |
0.0359 USDT |
0.0353 USDT |
0.0386 USDT |
0.0356 USDT |
| 2023-03-17 |
0.0344 USDT |
1,760,606.3202 HYVE |
0.0335 USDT |
0.0328 USDT |
0.0378 USDT |
0.0360 USDT |
| 2023-03-16 |
0.0326 USDT |
1,948,050.5084 HYVE |
0.0320 USDT |
0.0315 USDT |
0.0340 USDT |
0.0336 USDT |
| 2023-03-15 |
0.0337 USDT |
2,187,180.0409 HYVE |
0.0348 USDT |
0.0316 USDT |
0.0362 USDT |
0.0322 USDT |
| 2023-03-14 |
0.0340 USDT |
1,901,135.0806 HYVE |
0.0329 USDT |
0.0325 USDT |
0.0361 USDT |
0.0341 USDT |
| 2023-03-13 |
0.0311 USDT |
1,827,364.0559 HYVE |
0.0294 USDT |
0.0292 USDT |
0.0351 USDT |
0.0331 USDT |
| 2023-03-12 |
0.0287 USDT |
2,473,126.4703 HYVE |
0.0293 USDT |
0.0277 USDT |
0.0301 USDT |
0.0295 USDT |
| 2023-03-11 |
0.0310 USDT |
2,527,508.5178 HYVE |
0.0321 USDT |
0.0274 USDT |
0.0324 USDT |
0.0300 USDT |
| 2023-03-10 |
0.0323 USDT |
2,337,814.3976 HYVE |
0.0343 USDT |
0.0315 USDT |
0.0346 USDT |
0.0320 USDT |
| 2023-03-09 |
0.0366 USDT |
2,102,717.8619 HYVE |
0.0373 USDT |
0.0336 USDT |
0.0386 USDT |
0.0337 USDT |
| 2023-03-08 |
0.0390 USDT |
1,939,341.9602 HYVE |
0.0402 USDT |
0.0366 USDT |
0.0405 USDT |
0.0373 USDT |
| 2023-03-07 |
0.0412 USDT |
1,199,483.7408 HYVE |
0.0408 USDT |
0.0390 USDT |
0.0498 USDT |
0.0396 USDT |
| 2023-03-06 |
0.0425 USDT |
1,667,307.7966 HYVE |
0.0440 USDT |
0.0400 USDT |
0.0451 USDT |
0.0417 USDT |
| 2023-03-05 |
0.0421 USDT |
1,570,735.4741 HYVE |
0.0406 USDT |
0.0398 USDT |
0.0444 USDT |
0.0442 USDT |
| 2023-03-04 |
0.0428 USDT |
1,505,862.3567 HYVE |
0.0442 USDT |
0.0400 USDT |
0.0456 USDT |
0.0417 USDT |
| 2023-03-03 |
0.0505 USDT |
4,925,702.8642 HYVE |
0.0381 USDT |
0.0377 USDT |
0.0675 USDT |
0.0444 USDT |
| 2023-03-02 |
0.0379 USDT |
850,114.9202 HYVE |
0.0390 USDT |
0.0376 USDT |
0.0395 USDT |
0.0381 USDT |
| 2023-03-01 |
0.0390 USDT |
1,729,062.3183 HYVE |
0.0382 USDT |
0.0378 USDT |
0.0396 USDT |
0.0387 USDT |
| 2023-02-28 |
0.0381 USDT |
1,987,474.1093 HYVE |
0.0389 USDT |
0.0376 USDT |
0.0389 USDT |
0.0378 USDT |
| 2023-02-27 |
0.0393 USDT |
1,221,058.7558 HYVE |
0.0401 USDT |
0.0376 USDT |
0.0401 USDT |
0.0383 USDT |
| 2023-02-26 |
0.0389 USDT |
1,754,644.8829 HYVE |
0.0372 USDT |
0.0371 USDT |
0.0410 USDT |
0.0406 USDT |
| 2023-02-25 |
0.0365 USDT |
1,811,069.8790 HYVE |
0.0365 USDT |
0.0352 USDT |
0.0420 USDT |
0.0367 USDT |
| 2023-02-24 |
0.0384 USDT |
1,702,314.8190 HYVE |
0.0378 USDT |
0.0370 USDT |
0.0426 USDT |
0.0370 USDT |
| 2023-02-23 |
0.0405 USDT |
1,200,379.2470 HYVE |
0.0423 USDT |
0.0374 USDT |
0.0429 USDT |
0.0386 USDT |
| 2023-02-22 |
0.0406 USDT |
1,390,468.9737 HYVE |
0.0425 USDT |
0.0393 USDT |
0.0433 USDT |
0.0418 USDT |
| 2023-02-21 |
0.0395 USDT |
1,503,134.3776 HYVE |
0.0397 USDT |
0.0381 USDT |
0.0414 USDT |
0.0405 USDT |
| 2023-02-20 |
0.0381 USDT |
953,595.4672 HYVE |
0.0368 USDT |
0.0367 USDT |
0.0411 USDT |
0.0398 USDT |
| 2023-02-19 |
0.0365 USDT |
1,299,761.5954 HYVE |
0.0375 USDT |
0.0356 USDT |
0.0389 USDT |
0.0365 USDT |
| 2023-02-18 |
0.0358 USDT |
1,357,980.0291 HYVE |
0.0349 USDT |
0.0342 USDT |
0.0400 USDT |
0.0369 USDT |
| 2023-02-17 |
0.0340 USDT |
1,397,077.4304 HYVE |
0.0340 USDT |
0.0335 USDT |
0.0351 USDT |
0.0344 USDT |
| 2023-02-16 |
0.0346 USDT |
1,250,279.9813 HYVE |
0.0357 USDT |
0.0335 USDT |
0.0360 USDT |
0.0350 USDT |
| 2023-02-15 |
0.0346 USDT |
1,209,407.7340 HYVE |
0.0331 USDT |
0.0331 USDT |
0.0378 USDT |
0.0359 USDT |
| 2023-02-14 |
0.0334 USDT |
1,183,789.8306 HYVE |
0.0337 USDT |
0.0319 USDT |
0.0350 USDT |
0.0334 USDT |
| 2023-02-13 |
0.0331 USDT |
1,432,090.6984 HYVE |
0.0317 USDT |
0.0308 USDT |
0.0350 USDT |
0.0339 USDT |