Identifier on Kucoin: HYVE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0126 USDT |
1,895,495.1661 HYVE |
0.0128 USDT |
0.0124 USDT |
0.0128 USDT |
0.0125 USDT |
| 2024-10-02 |
0.0137 USDT |
3,904,736.1992 HYVE |
0.0145 USDT |
0.0124 USDT |
0.0147 USDT |
0.0129 USDT |
| 2024-10-01 |
0.0147 USDT |
3,492,551.3291 HYVE |
0.0137 USDT |
0.0130 USDT |
0.0176 USDT |
0.0143 USDT |
| 2024-09-30 |
0.0155 USDT |
7,565,781.1069 HYVE |
0.0137 USDT |
0.0136 USDT |
0.0182 USDT |
0.0143 USDT |
| 2024-09-29 |
0.0135 USDT |
2,739,344.6631 HYVE |
0.0134 USDT |
0.0131 USDT |
0.0139 USDT |
0.0138 USDT |
| 2024-09-28 |
0.0136 USDT |
3,546,593.8485 HYVE |
0.0135 USDT |
0.0133 USDT |
0.0143 USDT |
0.0133 USDT |
| 2024-09-27 |
0.0137 USDT |
2,695,732.3013 HYVE |
0.0135 USDT |
0.0133 USDT |
0.0142 USDT |
0.0135 USDT |
| 2024-09-26 |
0.0138 USDT |
4,166,750.2294 HYVE |
0.0146 USDT |
0.0130 USDT |
0.0157 USDT |
0.0135 USDT |
| 2024-09-25 |
0.0156 USDT |
5,823,664.7973 HYVE |
0.0134 USDT |
0.0131 USDT |
0.0184 USDT |
0.0148 USDT |
| 2024-09-24 |
0.0133 USDT |
3,401,068.8553 HYVE |
0.0142 USDT |
0.0121 USDT |
0.0144 USDT |
0.0136 USDT |
| 2024-09-23 |
0.0143 USDT |
3,342,302.1805 HYVE |
0.0145 USDT |
0.0139 USDT |
0.0154 USDT |
0.0141 USDT |
| 2024-09-22 |
0.0152 USDT |
3,378,961.8056 HYVE |
0.0149 USDT |
0.0141 USDT |
0.0165 USDT |
0.0147 USDT |
| 2024-09-21 |
0.0152 USDT |
1,622,196.9718 HYVE |
0.0157 USDT |
0.0141 USDT |
0.0163 USDT |
0.0150 USDT |
| 2024-09-20 |
0.0163 USDT |
3,747,765.2991 HYVE |
0.0184 USDT |
0.0148 USDT |
0.0184 USDT |
0.0158 USDT |
| 2024-09-19 |
0.0180 USDT |
5,139,356.1313 HYVE |
0.0176 USDT |
0.0173 USDT |
0.0190 USDT |
0.0183 USDT |
| 2024-09-18 |
0.0192 USDT |
12,089,897.3772 HYVE |
0.0253 USDT |
0.0170 USDT |
0.0253 USDT |
0.0178 USDT |
| 2024-09-17 |
0.0323 USDT |
32,806,449.7298 HYVE |
0.0516 USDT |
0.0167 USDT |
0.0650 USDT |
0.0197 USDT |
| 2024-09-16 |
0.0221 USDT |
15,494,472.2997 HYVE |
0.0091 USDT |
0.0091 USDT |
0.0335 USDT |
0.0328 USDT |
| 2024-09-15 |
0.0090 USDT |
3,415,636.0778 HYVE |
0.0090 USDT |
0.0090 USDT |
0.0092 USDT |
0.0090 USDT |
| 2024-09-14 |
0.0092 USDT |
5,221,475.1882 HYVE |
0.0094 USDT |
0.0090 USDT |
0.0095 USDT |
0.0090 USDT |
| 2024-09-13 |
0.0092 USDT |
4,454,286.3252 HYVE |
0.0090 USDT |
0.0090 USDT |
0.0095 USDT |
0.0095 USDT |
| 2024-09-12 |
0.0091 USDT |
3,831,594.9151 HYVE |
0.0090 USDT |
0.0089 USDT |
0.0095 USDT |
0.0090 USDT |
| 2024-09-11 |
0.0091 USDT |
4,785,948.0403 HYVE |
0.0094 USDT |
0.0089 USDT |
0.0096 USDT |
0.0090 USDT |
| 2024-09-10 |
0.0091 USDT |
3,823,863.2539 HYVE |
0.0089 USDT |
0.0089 USDT |
0.0097 USDT |
0.0096 USDT |
| 2024-09-09 |
0.0088 USDT |
4,301,100.0425 HYVE |
0.0089 USDT |
0.0086 USDT |
0.0090 USDT |
0.0089 USDT |
| 2024-09-08 |
0.0094 USDT |
4,186,666.1221 HYVE |
0.0097 USDT |
0.0090 USDT |
0.0097 USDT |
0.0091 USDT |
| 2024-09-07 |
0.0091 USDT |
2,170,611.6333 HYVE |
0.0088 USDT |
0.0088 USDT |
0.0095 USDT |
0.0095 USDT |
| 2024-09-06 |
0.0088 USDT |
5,484,380.0904 HYVE |
0.0088 USDT |
0.0087 USDT |
0.0089 USDT |
0.0088 USDT |
| 2024-09-05 |
0.0090 USDT |
2,931,970.4030 HYVE |
0.0090 USDT |
0.0088 USDT |
0.0091 USDT |
0.0089 USDT |
| 2024-09-04 |
0.0091 USDT |
3,898,783.8466 HYVE |
0.0094 USDT |
0.0088 USDT |
0.0095 USDT |
0.0089 USDT |
| 2024-09-03 |
0.0094 USDT |
4,521,765.0529 HYVE |
0.0094 USDT |
0.0093 USDT |
0.0096 USDT |
0.0095 USDT |
| 2024-09-02 |
0.0095 USDT |
3,011,416.9859 HYVE |
0.0097 USDT |
0.0094 USDT |
0.0097 USDT |
0.0095 USDT |
| 2024-09-01 |
0.0097 USDT |
2,893,090.7949 HYVE |
0.0096 USDT |
0.0095 USDT |
0.0099 USDT |
0.0097 USDT |
| 2024-08-31 |
0.0099 USDT |
4,912,626.7564 HYVE |
0.0100 USDT |
0.0096 USDT |
0.0102 USDT |
0.0096 USDT |
| 2024-08-30 |
0.0099 USDT |
4,249,287.7678 HYVE |
0.0098 USDT |
0.0097 USDT |
0.0104 USDT |
0.0099 USDT |
| 2024-08-29 |
0.0097 USDT |
4,801,964.8288 HYVE |
0.0096 USDT |
0.0095 USDT |
0.0099 USDT |
0.0098 USDT |
| 2024-08-28 |
0.0097 USDT |
2,807,975.9993 HYVE |
0.0095 USDT |
0.0093 USDT |
0.0104 USDT |
0.0097 USDT |
| 2024-08-27 |
0.0093 USDT |
4,332,558.3633 HYVE |
0.0094 USDT |
0.0092 USDT |
0.0096 USDT |
0.0093 USDT |
| 2024-08-26 |
0.0098 USDT |
4,416,830.3458 HYVE |
0.0103 USDT |
0.0092 USDT |
0.0103 USDT |
0.0093 USDT |
| 2024-08-25 |
0.0102 USDT |
4,427,649.6804 HYVE |
0.0099 USDT |
0.0099 USDT |
0.0113 USDT |
0.0103 USDT |
| 2024-08-24 |
0.0098 USDT |
718,326.2158 HYVE |
0.0098 USDT |
0.0097 USDT |
0.0101 USDT |
0.0101 USDT |
| 2024-08-23 |
0.0098 USDT |
2,216,462.8141 HYVE |
0.0097 USDT |
0.0096 USDT |
0.0102 USDT |
0.0097 USDT |
| 2024-08-22 |
0.0099 USDT |
2,223,051.1564 HYVE |
0.0101 USDT |
0.0097 USDT |
0.0102 USDT |
0.0098 USDT |
| 2024-08-21 |
0.0103 USDT |
3,095,317.8083 HYVE |
0.0106 USDT |
0.0100 USDT |
0.0107 USDT |
0.0101 USDT |
| 2024-08-20 |
0.0107 USDT |
3,201,002.7590 HYVE |
0.0109 USDT |
0.0098 USDT |
0.0110 USDT |
0.0104 USDT |
| 2024-08-19 |
0.0109 USDT |
2,984,370.6601 HYVE |
0.0109 USDT |
0.0108 USDT |
0.0109 USDT |
0.0109 USDT |
| 2024-08-18 |
0.0110 USDT |
6,338,053.8591 HYVE |
0.0109 USDT |
0.0108 USDT |
0.0113 USDT |
0.0109 USDT |
| 2024-08-17 |
0.0110 USDT |
3,677,088.8978 HYVE |
0.0111 USDT |
0.0108 USDT |
0.0111 USDT |
0.0109 USDT |
| 2024-08-16 |
0.0113 USDT |
5,419,686.6068 HYVE |
0.0116 USDT |
0.0110 USDT |
0.0116 USDT |
0.0111 USDT |
| 2024-08-15 |
0.0117 USDT |
6,610,452.7444 HYVE |
0.0117 USDT |
0.0114 USDT |
0.0118 USDT |
0.0116 USDT |