Identifier on Kucoin: HYVE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.0386 USDT |
2,608,135.3486 HYVE |
0.0378 USDT |
0.0377 USDT |
0.0390 USDT |
0.0389 USDT |
| 2024-01-26 |
0.0376 USDT |
2,630,928.6636 HYVE |
0.0372 USDT |
0.0365 USDT |
0.0390 USDT |
0.0379 USDT |
| 2024-01-25 |
0.0364 USDT |
2,533,008.0827 HYVE |
0.0373 USDT |
0.0356 USDT |
0.0373 USDT |
0.0358 USDT |
| 2024-01-24 |
0.0375 USDT |
2,788,364.1649 HYVE |
0.0370 USDT |
0.0368 USDT |
0.0380 USDT |
0.0379 USDT |
| 2024-01-23 |
0.0373 USDT |
3,674,753.0849 HYVE |
0.0386 USDT |
0.0361 USDT |
0.0394 USDT |
0.0369 USDT |
| 2024-01-22 |
0.0395 USDT |
3,115,586.3508 HYVE |
0.0365 USDT |
0.0365 USDT |
0.0455 USDT |
0.0392 USDT |
| 2024-01-21 |
0.0355 USDT |
3,378,417.6551 HYVE |
0.0350 USDT |
0.0345 USDT |
0.0370 USDT |
0.0365 USDT |
| 2024-01-20 |
0.0348 USDT |
2,989,233.5009 HYVE |
0.0344 USDT |
0.0344 USDT |
0.0354 USDT |
0.0351 USDT |
| 2024-01-19 |
0.0339 USDT |
3,113,158.2893 HYVE |
0.0339 USDT |
0.0336 USDT |
0.0343 USDT |
0.0341 USDT |
| 2024-01-18 |
0.0346 USDT |
3,030,627.3349 HYVE |
0.0342 USDT |
0.0334 USDT |
0.0353 USDT |
0.0339 USDT |
| 2024-01-17 |
0.0342 USDT |
3,470,141.5855 HYVE |
0.0343 USDT |
0.0338 USDT |
0.0346 USDT |
0.0342 USDT |
| 2024-01-16 |
0.0341 USDT |
4,173,307.3429 HYVE |
0.0339 USDT |
0.0335 USDT |
0.0347 USDT |
0.0344 USDT |
| 2024-01-15 |
0.0345 USDT |
4,429,936.4032 HYVE |
0.0345 USDT |
0.0339 USDT |
0.0355 USDT |
0.0341 USDT |
| 2024-01-14 |
0.0342 USDT |
4,218,447.1146 HYVE |
0.0335 USDT |
0.0334 USDT |
0.0349 USDT |
0.0345 USDT |
| 2024-01-13 |
0.0341 USDT |
3,904,759.0699 HYVE |
0.0344 USDT |
0.0327 USDT |
0.0346 USDT |
0.0334 USDT |
| 2024-01-12 |
0.0343 USDT |
3,781,128.6009 HYVE |
0.0345 USDT |
0.0338 USDT |
0.0352 USDT |
0.0346 USDT |
| 2024-01-11 |
0.0331 USDT |
3,406,749.9169 HYVE |
0.0330 USDT |
0.0319 USDT |
0.0365 USDT |
0.0349 USDT |
| 2024-01-10 |
0.0330 USDT |
3,993,579.4300 HYVE |
0.0328 USDT |
0.0327 USDT |
0.0335 USDT |
0.0329 USDT |
| 2024-01-09 |
0.0331 USDT |
4,275,532.2049 HYVE |
0.0337 USDT |
0.0323 USDT |
0.0343 USDT |
0.0329 USDT |
| 2024-01-08 |
0.0343 USDT |
2,613,203.1803 HYVE |
0.0343 USDT |
0.0329 USDT |
0.0348 USDT |
0.0339 USDT |
| 2024-01-07 |
0.0356 USDT |
3,266,200.0673 HYVE |
0.0361 USDT |
0.0348 USDT |
0.0365 USDT |
0.0349 USDT |
| 2024-01-06 |
0.0363 USDT |
4,056,276.6461 HYVE |
0.0371 USDT |
0.0353 USDT |
0.0376 USDT |
0.0361 USDT |
| 2024-01-05 |
0.0367 USDT |
5,787,922.8893 HYVE |
0.0344 USDT |
0.0343 USDT |
0.0385 USDT |
0.0375 USDT |
| 2024-01-04 |
0.0329 USDT |
3,733,663.6311 HYVE |
0.0319 USDT |
0.0312 USDT |
0.0347 USDT |
0.0345 USDT |
| 2024-01-03 |
0.0320 USDT |
5,079,647.0903 HYVE |
0.0322 USDT |
0.0311 USDT |
0.0331 USDT |
0.0319 USDT |
| 2024-01-02 |
0.0319 USDT |
6,025,008.9827 HYVE |
0.0314 USDT |
0.0313 USDT |
0.0324 USDT |
0.0324 USDT |
| 2024-01-01 |
0.0315 USDT |
5,431,800.6221 HYVE |
0.0315 USDT |
0.0312 USDT |
0.0317 USDT |
0.0314 USDT |
| 2023-12-31 |
0.0322 USDT |
6,257,066.7085 HYVE |
0.0327 USDT |
0.0314 USDT |
0.0329 USDT |
0.0316 USDT |
| 2023-12-30 |
0.0327 USDT |
6,251,596.4755 HYVE |
0.0321 USDT |
0.0321 USDT |
0.0349 USDT |
0.0327 USDT |
| 2023-12-29 |
0.0312 USDT |
6,035,137.3200 HYVE |
0.0314 USDT |
0.0310 USDT |
0.0322 USDT |
0.0318 USDT |
| 2023-12-28 |
0.0313 USDT |
4,538,075.2502 HYVE |
0.0313 USDT |
0.0310 USDT |
0.0316 USDT |
0.0314 USDT |
| 2023-12-27 |
0.0312 USDT |
6,647,350.8261 HYVE |
0.0310 USDT |
0.0307 USDT |
0.0317 USDT |
0.0312 USDT |
| 2023-12-26 |
0.0309 USDT |
5,386,016.1558 HYVE |
0.0309 USDT |
0.0305 USDT |
0.0313 USDT |
0.0311 USDT |
| 2023-12-25 |
0.0307 USDT |
5,997,583.3601 HYVE |
0.0308 USDT |
0.0303 USDT |
0.0315 USDT |
0.0309 USDT |
| 2023-12-24 |
0.0310 USDT |
5,428,104.9958 HYVE |
0.0309 USDT |
0.0305 USDT |
0.0319 USDT |
0.0309 USDT |
| 2023-12-23 |
0.0304 USDT |
6,389,503.5524 HYVE |
0.0305 USDT |
0.0300 USDT |
0.0309 USDT |
0.0307 USDT |
| 2023-12-22 |
0.0310 USDT |
6,395,096.7708 HYVE |
0.0329 USDT |
0.0299 USDT |
0.0332 USDT |
0.0301 USDT |
| 2023-12-21 |
0.0355 USDT |
5,168,917.4244 HYVE |
0.0408 USDT |
0.0317 USDT |
0.0418 USDT |
0.0332 USDT |
| 2023-12-20 |
0.0434 USDT |
1,631,706.4606 HYVE |
0.0432 USDT |
0.0411 USDT |
0.0455 USDT |
0.0413 USDT |
| 2023-12-19 |
0.0460 USDT |
1,490,380.4429 HYVE |
0.0453 USDT |
0.0425 USDT |
0.0499 USDT |
0.0431 USDT |
| 2023-12-18 |
0.0380 USDT |
2,366,647.8447 HYVE |
0.0323 USDT |
0.0323 USDT |
0.0456 USDT |
0.0380 USDT |
| 2023-12-17 |
0.0331 USDT |
2,459,017.0360 HYVE |
0.0340 USDT |
0.0311 USDT |
0.0346 USDT |
0.0326 USDT |
| 2023-12-16 |
0.0353 USDT |
2,360,821.7130 HYVE |
0.0355 USDT |
0.0337 USDT |
0.0361 USDT |
0.0337 USDT |
| 2023-12-15 |
0.0377 USDT |
1,674,905.1823 HYVE |
0.0385 USDT |
0.0355 USDT |
0.0388 USDT |
0.0358 USDT |
| 2023-12-14 |
0.0380 USDT |
1,145,962.0100 HYVE |
0.0396 USDT |
0.0366 USDT |
0.0399 USDT |
0.0372 USDT |
| 2023-12-13 |
0.0376 USDT |
1,799,115.8049 HYVE |
0.0352 USDT |
0.0341 USDT |
0.0415 USDT |
0.0390 USDT |
| 2023-12-12 |
0.0356 USDT |
1,356,146.5582 HYVE |
0.0355 USDT |
0.0343 USDT |
0.0364 USDT |
0.0350 USDT |
| 2023-12-11 |
0.0377 USDT |
1,455,977.6589 HYVE |
0.0430 USDT |
0.0344 USDT |
0.0433 USDT |
0.0353 USDT |
| 2023-12-10 |
0.0390 USDT |
476,396.5863 HYVE |
0.0370 USDT |
0.0367 USDT |
0.0417 USDT |
0.0412 USDT |
| 2023-12-09 |
0.0373 USDT |
2,598,831.5273 HYVE |
0.0345 USDT |
0.0339 USDT |
0.0461 USDT |
0.0376 USDT |