Identifier on Kucoin: HYVE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.0361 USDT |
1,177,864.5015 HYVE |
0.0347 USDT |
0.0347 USDT |
0.0400 USDT |
0.0380 USDT |
| 2022-07-26 |
0.0345 USDT |
1,175,221.2369 HYVE |
0.0364 USDT |
0.0332 USDT |
0.0370 USDT |
0.0340 USDT |
| 2022-07-25 |
0.0376 USDT |
292,060.0453 HYVE |
0.0388 USDT |
0.0370 USDT |
0.0388 USDT |
0.0374 USDT |
| 2022-07-24 |
0.0383 USDT |
994,776.3685 HYVE |
0.0383 USDT |
0.0375 USDT |
0.0393 USDT |
0.0388 USDT |
| 2022-07-23 |
0.0383 USDT |
1,857,369.0228 HYVE |
0.0388 USDT |
0.0373 USDT |
0.0395 USDT |
0.0382 USDT |
| 2022-07-22 |
0.0402 USDT |
700,789.1508 HYVE |
0.0401 USDT |
0.0395 USDT |
0.0415 USDT |
0.0398 USDT |
| 2022-07-21 |
0.0403 USDT |
2,183,928.3174 HYVE |
0.0414 USDT |
0.0391 USDT |
0.0416 USDT |
0.0403 USDT |
| 2022-07-20 |
0.0426 USDT |
1,161,878.1495 HYVE |
0.0439 USDT |
0.0412 USDT |
0.0443 USDT |
0.0415 USDT |
| 2022-07-19 |
0.0423 USDT |
1,632,030.0262 HYVE |
0.0429 USDT |
0.0408 USDT |
0.0444 USDT |
0.0440 USDT |
| 2022-07-18 |
0.0429 USDT |
978,707.0214 HYVE |
0.0408 USDT |
0.0402 USDT |
0.0454 USDT |
0.0419 USDT |
| 2022-07-17 |
0.0422 USDT |
1,367,330.4204 HYVE |
0.0416 USDT |
0.0412 USDT |
0.0430 USDT |
0.0416 USDT |
| 2022-07-16 |
0.0405 USDT |
1,101,893.1008 HYVE |
0.0400 USDT |
0.0395 USDT |
0.0423 USDT |
0.0416 USDT |
| 2022-07-15 |
0.0402 USDT |
412,884.7788 HYVE |
0.0404 USDT |
0.0395 USDT |
0.0408 USDT |
0.0402 USDT |
| 2022-07-14 |
0.0383 USDT |
897,984.3685 HYVE |
0.0394 USDT |
0.0374 USDT |
0.0407 USDT |
0.0390 USDT |
| 2022-07-13 |
0.0399 USDT |
2,692,367.9980 HYVE |
0.0363 USDT |
0.0339 USDT |
0.0634 USDT |
0.0398 USDT |
| 2022-07-12 |
0.0367 USDT |
1,591,403.4661 HYVE |
0.0367 USDT |
0.0358 USDT |
0.0375 USDT |
0.0363 USDT |
| 2022-07-11 |
0.0394 USDT |
2,090,039.9964 HYVE |
0.0400 USDT |
0.0373 USDT |
0.0404 USDT |
0.0375 USDT |
| 2022-07-10 |
0.0410 USDT |
1,725,201.5939 HYVE |
0.0421 USDT |
0.0393 USDT |
0.0424 USDT |
0.0397 USDT |
| 2022-07-09 |
0.0429 USDT |
1,650,065.9978 HYVE |
0.0418 USDT |
0.0418 USDT |
0.0442 USDT |
0.0432 USDT |
| 2022-07-08 |
0.0426 USDT |
664,237.4101 HYVE |
0.0432 USDT |
0.0410 USDT |
0.0440 USDT |
0.0421 USDT |
| 2022-07-07 |
0.0421 USDT |
1,111,209.2086 HYVE |
0.0424 USDT |
0.0408 USDT |
0.0440 USDT |
0.0436 USDT |
| 2022-07-06 |
0.0410 USDT |
902,681.9015 HYVE |
0.0411 USDT |
0.0400 USDT |
0.0422 USDT |
0.0417 USDT |
| 2022-07-05 |
0.0412 USDT |
1,057,335.5138 HYVE |
0.0423 USDT |
0.0390 USDT |
0.0423 USDT |
0.0403 USDT |
| 2022-07-04 |
0.0406 USDT |
1,223,919.7928 HYVE |
0.0405 USDT |
0.0399 USDT |
0.0416 USDT |
0.0413 USDT |
| 2022-07-03 |
0.0401 USDT |
1,264,265.9868 HYVE |
0.0411 USDT |
0.0390 USDT |
0.0422 USDT |
0.0407 USDT |
| 2022-07-02 |
0.0412 USDT |
146,149.3014 HYVE |
0.0412 USDT |
0.0400 USDT |
0.0429 USDT |
0.0406 USDT |
| 2022-07-01 |
0.0425 USDT |
42,775.4357 HYVE |
0.0430 USDT |
0.0408 USDT |
0.0448 USDT |
0.0413 USDT |
| 2022-06-30 |
0.0436 USDT |
108,828.5374 HYVE |
0.0439 USDT |
0.0429 USDT |
0.0443 USDT |
0.0429 USDT |
| 2022-06-29 |
0.0462 USDT |
327,571.0140 HYVE |
0.0466 USDT |
0.0447 USDT |
0.0471 USDT |
0.0447 USDT |
| 2022-06-28 |
0.0467 USDT |
287,625.3888 HYVE |
0.0467 USDT |
0.0461 USDT |
0.0471 USDT |
0.0466 USDT |
| 2022-06-27 |
0.0475 USDT |
184,000.3767 HYVE |
0.0467 USDT |
0.0461 USDT |
0.0485 USDT |
0.0474 USDT |
| 2022-06-26 |
0.0474 USDT |
110,321.3148 HYVE |
0.0470 USDT |
0.0463 USDT |
0.0479 USDT |
0.0466 USDT |
| 2022-06-25 |
0.0474 USDT |
61,055.4642 HYVE |
0.0475 USDT |
0.0464 USDT |
0.0486 USDT |
0.0469 USDT |
| 2022-06-24 |
0.0469 USDT |
599,001.9137 HYVE |
0.0458 USDT |
0.0452 USDT |
0.0475 USDT |
0.0466 USDT |
| 2022-06-23 |
0.0446 USDT |
486,283.8703 HYVE |
0.0441 USDT |
0.0435 USDT |
0.0469 USDT |
0.0449 USDT |
| 2022-06-22 |
0.0450 USDT |
1,080,897.8352 HYVE |
0.0458 USDT |
0.0441 USDT |
0.0459 USDT |
0.0444 USDT |
| 2022-06-21 |
0.0461 USDT |
2,605,163.5672 HYVE |
0.0439 USDT |
0.0436 USDT |
0.0547 USDT |
0.0458 USDT |
| 2022-06-20 |
0.0442 USDT |
972,241.5642 HYVE |
0.0415 USDT |
0.0402 USDT |
0.0480 USDT |
0.0441 USDT |
| 2022-06-19 |
0.0393 USDT |
2,229,883.6974 HYVE |
0.0382 USDT |
0.0375 USDT |
0.0414 USDT |
0.0404 USDT |
| 2022-06-18 |
0.0389 USDT |
2,050,388.1077 HYVE |
0.0414 USDT |
0.0351 USDT |
0.0421 USDT |
0.0387 USDT |
| 2022-06-17 |
0.0429 USDT |
2,860,866.3857 HYVE |
0.0430 USDT |
0.0410 USDT |
0.0445 USDT |
0.0410 USDT |
| 2022-06-16 |
0.0452 USDT |
1,491,285.3362 HYVE |
0.0472 USDT |
0.0432 USDT |
0.0476 USDT |
0.0445 USDT |
| 2022-06-15 |
0.0444 USDT |
1,212,687.6183 HYVE |
0.0497 USDT |
0.0420 USDT |
0.0513 USDT |
0.0427 USDT |
| 2022-06-14 |
0.0481 USDT |
1,731,571.0519 HYVE |
0.0467 USDT |
0.0450 USDT |
0.0526 USDT |
0.0501 USDT |
| 2022-06-13 |
0.0556 USDT |
1,656,583.4204 HYVE |
0.0742 USDT |
0.0488 USDT |
0.0745 USDT |
0.0499 USDT |
| 2022-06-12 |
0.0740 USDT |
2,566,284.6328 HYVE |
0.0670 USDT |
0.0656 USDT |
0.0887 USDT |
0.0760 USDT |
| 2022-06-11 |
0.0675 USDT |
1,915,625.4685 HYVE |
0.0672 USDT |
0.0666 USDT |
0.0695 USDT |
0.0670 USDT |
| 2022-06-10 |
0.0677 USDT |
1,030,517.4888 HYVE |
0.0682 USDT |
0.0660 USDT |
0.0705 USDT |
0.0669 USDT |
| 2022-06-09 |
0.0666 USDT |
2,387,273.1813 HYVE |
0.0639 USDT |
0.0632 USDT |
0.0773 USDT |
0.0720 USDT |
| 2022-06-08 |
0.0660 USDT |
1,513,016.0863 HYVE |
0.0661 USDT |
0.0604 USDT |
0.0689 USDT |
0.0638 USDT |