HIVEUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 27 2024 | 0.2223 | 0.0028 | 1.28% | 0.220 | 0.2233 | 0.2132 | 3,367,518.00 |
Jun 26 2024 | 0.2195 | -0.0087 | -3.81% | 0.2278 | 0.2306 | 0.2169 | 4,917,307.00 |
Jun 25 2024 | 0.2282 | 0.0017 | 0.75% | 0.2263 | 0.2372 | 0.2243 | 7,528,327.00 |
Jun 24 2024 | 0.2265 | 0.0116 | 5.40% | 0.2148 | 0.2496 | 0.2136 | 24,680,977.00 |
Jun 23 2024 | 0.2149 | -0.0122 | -5.37% | 0.2222 | 0.2409 | 0.2132 | 10,245,121.00 |
Jun 22 2024 | 0.2271 | 0.0129 | 6.02% | 0.2331 | 0.2636 | 0.2238 | 40,386,817.00 |
Jun 21 2024 | 0.2142 | 0.0011 | 0.52% | 0.2137 | 0.219 | 0.2083 | 3,815,148.00 |
Jun 20 2024 | 0.2131 | 0.0029 | 1.38% | 0.2096 | 0.2203 | 0.2095 | 2,768,465.00 |
Jun 19 2024 | 0.2102 | 0.0019 | 0.91% | 0.2089 | 0.2159 | 0.2059 | 4,276,364.00 |
Jun 18 2024 | 0.2083 | -0.0098 | -4.49% | 0.2193 | 0.2324 | 0.200 | 11,555,722.00 |
Jun 17 2024 | 0.2181 | -0.0299 | -12.06% | 0.2467 | 0.248 | 0.213 | 7,457,957.00 |
Jun 16 2024 | 0.248 | -0.0083 | -3.24% | 0.2559 | 0.2563 | 0.2474 | 3,281,606.00 |
Jun 15 2024 | 0.2563 | 0.0007 | 0.27% | 0.2558 | 0.274 | 0.255 | 5,707,679.00 |
Jun 14 2024 | 0.2556 | -0.0087 | -3.29% | 0.2637 | 0.2694 | 0.2531 | 4,431,541.00 |
Jun 13 2024 | 0.2643 | -0.0113 | -4.10% | 0.2768 | 0.2835 | 0.2632 | 4,273,940.00 |
Jun 12 2024 | 0.2756 | 0.0048 | 1.77% | 0.2699 | 0.2821 | 0.2633 | 4,488,263.00 |
Jun 11 2024 | 0.2708 | -0.012 | -4.24% | 0.2859 | 0.2862 | 0.2652 | 5,621,352.00 |
Jun 10 2024 | 0.2828 | -0.0063 | -2.18% | 0.2883 | 0.2903 | 0.280 | 2,913,256.00 |
Jun 09 2024 | 0.2891 | 0.0083 | 2.96% | 0.2803 | 0.2906 | 0.2782 | 2,802,583.00 |
Jun 08 2024 | 0.2808 | -0.0094 | -3.24% | 0.2895 | 0.2945 | 0.2786 | 4,421,707.00 |
Jun 07 2024 | 0.2902 | -0.0171 | -5.56% | 0.3098 | 0.3139 | 0.2864 | 5,850,529.00 |
Jun 06 2024 | 0.3073 | -0.0032 | -1.03% | 0.3107 | 0.3168 | 0.3028 | 4,299,768.00 |
Jun 05 2024 | 0.3105 | 0.0055 | 1.80% | 0.3057 | 0.3116 | 0.3031 | 2,912,696.00 |
Jun 04 2024 | 0.305 | 0.0068 | 2.28% | 0.2985 | 0.3089 | 0.2912 | 4,369,804.00 |
Jun 03 2024 | 0.2982 | -0.0026 | -0.86% | 0.3009 | 0.3086 | 0.2973 | 3,465,460.00 |
Jun 02 2024 | 0.3008 | -0.0024 | -0.79% | 0.3036 | 0.3067 | 0.2994 | 1,597,412.00 |
Jun 01 2024 | 0.3032 | 0.0014 | 0.46% | 0.3026 | 0.3067 | 0.3004 | 1,499,678.00 |
May 31 2024 | 0.3018 | -0.0049 | -1.60% | 0.3063 | 0.3078 | 0.2984 | 3,063,475.00 |
May 30 2024 | 0.3067 | -0.0093 | -2.94% | 0.3156 | 0.3198 | 0.3048 | 6,612,928.00 |
May 29 2024 | 0.316 | -0.0023 | -0.72% | 0.3185 | 0.3193 | 0.3136 | 4,064,702.00 |
May 28 2024 | 0.3183 | -0.0013 | -0.41% | 0.3198 | 0.3206 | 0.3107 | 3,177,203.00 |
May 27 2024 | 0.3196 | 0.0022 | 0.69% | 0.317 | 0.3261 | 0.3142 | 2,955,418.00 |
May 26 2024 | 0.3174 | -0.002 | -0.63% | 0.3196 | 0.3206 | 0.3147 | 2,032,881.00 |
May 25 2024 | 0.3194 | 0.0047 | 1.49% | 0.3149 | 0.3203 | 0.3143 | 1,448,232.00 |
May 24 2024 | 0.3147 | 0.0045 | 1.45% | 0.3092 | 0.3168 | 0.3075 | 1,869,520.00 |
May 23 2024 | 0.3102 | -0.0085 | -2.67% | 0.3178 | 0.3198 | 0.3023 | 3,092,752.00 |
May 22 2024 | 0.3187 | -0.0042 | -1.30% | 0.324 | 0.3248 | 0.316 | 2,384,728.00 |
May 21 2024 | 0.3229 | -0.0081 | -2.45% | 0.3288 | 0.3303 | 0.3189 | 5,155,726.00 |
May 20 2024 | 0.331 | 0.0135 | 4.25% | 0.3128 | 0.3317 | 0.305 | 6,636,723.00 |
May 19 2024 | 0.3175 | 0.0049 | 1.57% | 0.3171 | 0.3528 | 0.3123 | 17,835,307.00 |
May 18 2024 | 0.3126 | -0.0014 | -0.45% | 0.3143 | 0.3162 | 0.3098 | 2,114,702.00 |
May 17 2024 | 0.314 | 0.0054 | 1.75% | 0.3095 | 0.319 | 0.3066 | 1,772,301.00 |
May 16 2024 | 0.3086 | -0.0064 | -2.03% | 0.3139 | 0.3182 | 0.303 | 3,618,011.00 |
May 15 2024 | 0.315 | 0.0115 | 3.79% | 0.3046 | 0.3228 | 0.3006 | 4,245,063.00 |
May 14 2024 | 0.3035 | -0.012 | -3.80% | 0.3128 | 0.3157 | 0.3021 | 4,128,192.00 |
May 13 2024 | 0.3155 | -0.0197 | -5.88% | 0.3351 | 0.3366 | 0.3081 | 9,715,399.00 |
May 12 2024 | 0.3352 | -0.0317 | -8.64% | 0.3644 | 0.377 | 0.3299 | 14,621,664.00 |
May 11 2024 | 0.3669 | 0.0644 | 21.29% | 0.3026 | 0.3852 | 0.3026 | 50,614,369.00 |
May 10 2024 | 0.3025 | -0.0152 | -4.78% | 0.3169 | 0.3208 | 0.3012 | 3,378,479.00 |
May 09 2024 | 0.3177 | 0.0056 | 1.79% | 0.3112 | 0.3182 | 0.3063 | 2,047,924.00 |
May 08 2024 | 0.3121 | -0.0006 | -0.19% | 0.313 | 0.3182 | 0.3073 | 2,661,525.00 |
May 07 2024 | 0.3127 | -0.002 | -0.64% | 0.3161 | 0.323 | 0.3121 | 2,442,209.00 |
May 06 2024 | 0.3147 | -0.0047 | -1.47% | 0.3199 | 0.3259 | 0.3134 | 3,167,946.00 |
May 05 2024 | 0.3194 | 0.0008 | 0.25% | 0.3185 | 0.3233 | 0.3125 | 2,706,027.00 |
May 04 2024 | 0.3186 | -0.0013 | -0.41% | 0.3197 | 0.3304 | 0.3121 | 4,240,325.00 |
May 03 2024 | 0.3199 | 0.0058 | 1.85% | 0.3154 | 0.3271 | 0.3128 | 5,845,183.00 |
May 02 2024 | 0.3141 | 0.0045 | 1.45% | 0.3077 | 0.3183 | 0.3007 | 2,698,892.00 |
May 01 2024 | 0.3096 | 0.0032 | 1.04% | 0.3075 | 0.3108 | 0.2936 | 4,468,540.00 |
Apr 30 2024 | 0.3064 | -0.0174 | -5.37% | 0.322 | 0.3276 | 0.300 | 5,207,936.00 |
Apr 29 2024 | 0.3238 | 0.005 | 1.57% | 0.3192 | 0.3262 | 0.3127 | 3,701,511.00 |
Apr 28 2024 | 0.3188 | -0.0063 | -1.94% | 0.326 | 0.3321 | 0.3172 | 2,344,296.00 |
Apr 27 2024 | 0.3251 | -0.0034 | -1.04% | 0.3275 | 0.3285 | 0.3151 | 2,408,783.00 |
Apr 26 2024 | 0.3285 | -0.0066 | -1.97% | 0.3359 | 0.3505 | 0.3247 | 4,044,483.00 |
Apr 25 2024 | 0.3351 | 0.0017 | 0.51% | 0.3337 | 0.377 | 0.3231 | 13,886,620.00 |
Apr 24 2024 | 0.3334 | -0.0215 | -6.06% | 0.3536 | 0.370 | 0.330 | 5,589,400.00 |
Apr 23 2024 | 0.3549 | 0.014 | 4.11% | 0.3402 | 0.3581 | 0.3348 | 4,086,828.00 |
Apr 22 2024 | 0.3409 | 0.0093 | 2.80% | 0.3309 | 0.3436 | 0.3289 | 3,505,707.00 |
Apr 21 2024 | 0.3316 | -0.0107 | -3.13% | 0.3412 | 0.3451 | 0.3281 | 6,811,844.00 |
Apr 20 2024 | 0.3423 | 0.0235 | 7.37% | 0.3196 | 0.3453 | 0.3165 | 5,047,039.00 |
Apr 19 2024 | 0.3188 | 0.0027 | 0.85% | 0.3162 | 0.3246 | 0.2961 | 5,104,288.00 |
Apr 18 2024 | 0.3161 | 0.0133 | 4.39% | 0.3057 | 0.3204 | 0.2991 | 4,051,353.00 |
Apr 17 2024 | 0.3028 | -0.0129 | -4.09% | 0.3145 | 0.318 | 0.2964 | 3,986,490.00 |
Apr 16 2024 | 0.3157 | 0.0026 | 0.83% | 0.3119 | 0.3192 | 0.2995 | 3,605,310.00 |
Apr 15 2024 | 0.3131 | -0.0167 | -5.06% | 0.328 | 0.340 | 0.3038 | 3,977,921.00 |
Apr 14 2024 | 0.3298 | 0.0192 | 6.18% | 0.3122 | 0.3316 | 0.300 | 4,612,746.00 |
Apr 13 2024 | 0.3106 | -0.0481 | -13.41% | 0.3562 | 0.3585 | 0.2928 | 9,175,043.00 |
Apr 12 2024 | 0.3587 | -0.0549 | -13.27% | 0.4127 | 0.4243 | 0.3483 | 8,660,076.00 |
Apr 11 2024 | 0.4136 | 0.0105 | 2.60% | 0.4025 | 0.4186 | 0.3975 | 5,236,136.00 |
Apr 10 2024 | 0.4031 | 0.0063 | 1.59% | 0.3957 | 0.4073 | 0.3786 | 5,511,297.00 |
Apr 09 2024 | 0.3968 | -0.0246 | -5.84% | 0.421 | 0.4231 | 0.395 | 5,110,973.00 |
Apr 08 2024 | 0.4214 | 0.0131 | 3.21% | 0.4071 | 0.4261 | 0.3991 | 6,041,088.00 |
Apr 07 2024 | 0.4083 | 0.0018 | 0.44% | 0.4099 | 0.4131 | 0.4031 | 4,203,971.00 |
Apr 06 2024 | 0.4065 | 0.0208 | 5.39% | 0.3847 | 0.4117 | 0.3824 | 6,395,520.00 |
Apr 05 2024 | 0.3857 | -0.0091 | -2.30% | 0.3977 | 0.4029 | 0.3717 | 3,426,408.00 |
Apr 04 2024 | 0.3948 | 0.0185 | 4.92% | 0.3769 | 0.3973 | 0.3668 | 3,031,305.00 |
Apr 03 2024 | 0.3763 | 0.0067 | 1.81% | 0.3708 | 0.3923 | 0.3603 | 4,913,455.00 |
Apr 02 2024 | 0.3696 | -0.0322 | -8.01% | 0.4019 | 0.4025 | 0.3654 | 4,064,639.00 |
Apr 01 2024 | 0.4018 | -0.0318 | -7.33% | 0.436 | 0.436 | 0.3926 | 4,361,755.00 |
Mar 31 2024 | 0.4336 | 0.0114 | 2.70% | 0.4229 | 0.4339 | 0.4181 | 3,888,094.00 |
Mar 30 2024 | 0.4222 | -0.0166 | -3.78% | 0.4403 | 0.443 | 0.4191 | 7,126,884.00 |