HIVETUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 1.35 | 0.100 | 7.78% | 1.25 | 1.35 | 1.24 | 0.00 |
May 19 2024 | 1.25 | -0.010 | -1.17% | 1.26 | 1.28 | 1.24 | 0.00 |
May 18 2024 | 1.26 | 0.00 | 0.09% | 1.26 | 1.27 | 1.26 | 0.00 |
May 17 2024 | 1.26 | 0.030 | 2.57% | 1.23 | 1.27 | 1.23 | 0.00 |
May 16 2024 | 1.23 | -0.020 | -1.60% | 1.25 | 1.26 | 1.22 | 0.00 |
May 15 2024 | 1.25 | 0.090 | 7.74% | 1.16 | 1.25 | 1.16 | 0.00 |
May 14 2024 | 1.16 | -0.020 | -2.09% | 1.19 | 1.19 | 1.15 | 0.00 |
May 13 2024 | 1.19 | 0.030 | 2.29% | 1.15 | 1.20 | 1.14 | 0.00 |
May 12 2024 | 1.16 | 0.010 | 1.13% | 1.15 | 1.17 | 1.14 | 0.00 |
May 11 2024 | 1.15 | 0.00 | -0.23% | 1.15 | 1.16 | 1.14 | 0.00 |
May 10 2024 | 1.15 | -0.040 | -3.32% | 1.19 | 1.20 | 1.14 | 0.00 |
May 09 2024 | 1.19 | 0.040 | 3.05% | 1.15 | 1.20 | 1.14 | 0.00 |
May 08 2024 | 1.15 | -0.020 | -2.11% | 1.18 | 1.19 | 1.15 | 0.00 |
May 07 2024 | 1.18 | -0.010 | -1.12% | 1.19 | 1.21 | 1.17 | 0.00 |
May 06 2024 | 1.19 | -0.020 | -1.28% | 1.12 | 1.23 | 1.11 | 0.00 |
May 05 2024 | 1.21 | 0.00 | 0.20% | 1.21 | 1.22 | 1.19 | 0.00 |
May 04 2024 | 1.21 | 0.020 | 1.51% | 1.19 | 1.22 | 1.18 | 0.00 |
May 03 2024 | 1.19 | 0.070 | 6.39% | 1.12 | 1.20 | 1.11 | 0.00 |
May 02 2024 | 1.12 | 0.010 | 1.21% | 1.10 | 1.12 | 1.07 | 0.00 |
May 01 2024 | 1.10 | -0.050 | -3.95% | 1.14 | 1.15 | 1.07 | 0.00 |
Apr 30 2024 | 1.15 | -0.060 | -4.68% | 1.20 | 1.22 | 1.12 | 0.00 |
Apr 29 2024 | 1.20 | 0.020 | 1.33% | 1.23 | 1.26 | 1.17 | 0.00 |
Apr 28 2024 | 1.19 | -0.010 | -0.73% | 1.20 | 1.21 | 1.18 | 0.00 |
Apr 27 2024 | 1.20 | -0.010 | -0.53% | 1.20 | 1.21 | 1.18 | 0.00 |
Apr 26 2024 | 1.20 | -0.010 | -1.07% | 1.22 | 1.22 | 1.20 | 0.00 |
Apr 25 2024 | 1.22 | 0.010 | 0.44% | 1.21 | 1.23 | 1.18 | 0.00 |
Apr 24 2024 | 1.21 | -0.040 | -3.29% | 1.25 | 1.27 | 1.20 | 0.00 |
Apr 23 2024 | 1.25 | -0.010 | -0.73% | 1.26 | 1.27 | 1.24 | 0.00 |
Apr 22 2024 | 1.26 | 0.040 | 2.90% | 1.23 | 1.27 | 1.22 | 0.00 |
Apr 21 2024 | 1.23 | 0.00 | 0.12% | 1.22 | 1.24 | 1.21 | 0.00 |
Apr 20 2024 | 1.22 | 0.020 | 1.35% | 1.20 | 1.23 | 1.19 | 0.00 |
Apr 19 2024 | 1.21 | 0.010 | 0.84% | 1.20 | 1.24 | 1.12 | 0.00 |
Apr 18 2024 | 1.20 | 0.040 | 3.57% | 1.16 | 1.21 | 1.15 | 0.00 |
Apr 17 2024 | 1.16 | -0.050 | -3.76% | 1.20 | 1.22 | 1.13 | 0.00 |
Apr 16 2024 | 1.20 | 0.010 | 0.44% | 1.20 | 1.21 | 1.16 | 0.00 |
Apr 15 2024 | 1.20 | -0.040 | -3.58% | 1.24 | 1.26 | 1.18 | 0.00 |
Apr 14 2024 | 1.24 | 0.020 | 2.03% | 1.21 | 1.24 | 1.17 | 0.00 |
Apr 13 2024 | 1.22 | -0.050 | -3.94% | 1.27 | 1.28 | 1.16 | 0.00 |
Apr 12 2024 | 1.27 | -0.060 | -4.20% | 1.32 | 1.34 | 1.25 | 0.00 |
Apr 11 2024 | 1.32 | -0.010 | -0.69% | 1.33 | 1.34 | 1.31 | 0.00 |
Apr 10 2024 | 1.33 | 0.030 | 1.99% | 1.30 | 1.34 | 1.27 | 0.00 |
Apr 09 2024 | 1.31 | -0.050 | -3.53% | 1.35 | 1.35 | 1.29 | 0.00 |
Apr 08 2024 | 1.35 | 0.040 | 3.28% | 1.30 | 1.37 | 1.30 | 0.00 |
Apr 07 2024 | 1.31 | 0.010 | 0.69% | 1.30 | 1.33 | 1.30 | 0.00 |
Apr 06 2024 | 1.30 | 0.020 | 1.42% | 1.28 | 1.31 | 1.27 | 0.00 |
Apr 05 2024 | 1.28 | -0.010 | -0.68% | 1.29 | 1.30 | 1.25 | 0.00 |
Apr 04 2024 | 1.29 | 0.040 | 3.50% | 1.25 | 1.31 | 1.23 | 0.00 |
Apr 03 2024 | 1.25 | 0.010 | 1.02% | 1.24 | 1.26 | 1.22 | 0.00 |
Apr 02 2024 | 1.24 | -0.080 | -6.30% | 1.31 | 1.31 | 1.22 | 0.00 |
Apr 01 2024 | 1.32 | -0.030 | -1.96% | 1.34 | 1.34 | 1.29 | 0.00 |
Mar 31 2024 | 1.34 | 0.030 | 2.31% | 1.32 | 1.35 | 1.32 | 0.00 |
Mar 30 2024 | 1.31 | 0.00 | -0.34% | 1.32 | 1.33 | 1.31 | 0.00 |
Mar 29 2024 | 1.32 | -0.020 | -1.22% | 1.34 | 1.34 | 1.30 | 0.00 |
Mar 28 2024 | 1.34 | 0.030 | 2.21% | 1.31 | 1.35 | 1.30 | 0.00 |
Mar 27 2024 | 1.31 | -0.010 | -1.10% | 1.32 | 1.35 | 1.29 | 0.00 |
Mar 26 2024 | 1.32 | 0.00 | 0.10% | 1.32 | 1.35 | 1.31 | 0.00 |
Mar 25 2024 | 1.32 | 0.050 | 3.85% | 1.20 | 1.34 | 1.19 | 0.00 |
Mar 24 2024 | 1.27 | 0.060 | 4.63% | 1.21 | 1.28 | 1.20 | 0.00 |
Mar 23 2024 | 1.21 | 0.020 | 1.45% | 1.20 | 1.24 | 1.19 | 0.00 |
Mar 22 2024 | 1.20 | -0.040 | -3.11% | 1.24 | 1.26 | 1.18 | 0.00 |
Mar 21 2024 | 1.24 | -0.040 | -3.47% | 1.28 | 1.29 | 1.22 | 0.00 |
Mar 20 2024 | 1.28 | 0.110 | 9.04% | 1.17 | 1.29 | 1.15 | 0.00 |
Mar 19 2024 | 1.17 | -0.110 | -8.22% | 1.28 | 1.29 | 1.16 | 0.00 |
Mar 18 2024 | 1.28 | -0.010 | -0.86% | 1.38 | 1.39 | 1.25 | 0.00 |
Mar 17 2024 | 1.29 | 0.060 | 4.82% | 1.24 | 1.30 | 1.22 | 0.00 |
Mar 16 2024 | 1.23 | -0.080 | -6.33% | 1.31 | 1.32 | 1.23 | 0.00 |
Mar 15 2024 | 1.31 | -0.030 | -2.57% | 1.38 | 1.39 | 1.25 | 0.00 |
Mar 14 2024 | 1.35 | -0.030 | -2.26% | 1.38 | 1.39 | 1.29 | 0.00 |
Mar 13 2024 | 1.38 | 0.030 | 2.30% | 1.35 | 1.39 | 1.35 | 0.00 |
Mar 12 2024 | 1.35 | -0.010 | -0.95% | 1.36 | 1.38 | 1.31 | 0.00 |
Mar 11 2024 | 1.36 | 0.060 | 4.51% | 1.26 | 1.38 | 1.26 | 0.00 |
Mar 10 2024 | 1.30 | 0.010 | 0.77% | 1.29 | 1.32 | 1.29 | 0.00 |
Mar 09 2024 | 1.29 | 0.00 | 0.30% | 1.29 | 1.30 | 1.28 | 0.00 |
Mar 08 2024 | 1.29 | 0.020 | 1.83% | 1.26 | 1.32 | 1.25 | 0.00 |
Mar 07 2024 | 1.27 | 0.020 | 1.51% | 1.25 | 1.28 | 1.24 | 0.00 |
Mar 06 2024 | 1.25 | 0.030 | 2.69% | 1.20 | 1.28 | 1.19 | 0.00 |
Mar 05 2024 | 1.21 | -0.070 | -5.09% | 1.29 | 1.30 | 1.15 | 0.00 |
Mar 04 2024 | 1.28 | 0.090 | 7.65% | 1.15 | 1.29 | 1.15 | 0.00 |
Mar 03 2024 | 1.19 | 0.020 | 1.55% | 1.17 | 1.19 | 1.16 | 0.00 |
Mar 02 2024 | 1.17 | -0.010 | -0.82% | 1.18 | 1.18 | 1.16 | 0.00 |
Mar 01 2024 | 1.18 | 0.020 | 1.78% | 1.15 | 1.19 | 1.15 | 0.00 |
Feb 29 2024 | 1.16 | -0.020 | -1.66% | 1.18 | 1.20 | 1.14 | 0.00 |
Feb 28 2024 | 1.18 | 0.100 | 9.63% | 1.08 | 1.21 | 1.07 | 0.00 |
Feb 27 2024 | 1.08 | 0.050 | 4.54% | 1.03 | 1.09 | 1.03 | 0.00 |
Feb 26 2024 | 1.03 | 0.050 | 5.33% | 0.977582 | 1.04 | 0.958982 | 0.00 |
Feb 25 2024 | 0.976798 | 0.003913 | 0.40% | 0.973046 | 0.980391 | 0.967775 | 0.00 |
Feb 24 2024 | 0.972885 | 0.012967 | 1.35% | 0.957656 | 0.975401 | 0.954539 | 0.00 |
Feb 23 2024 | 0.959919 | -0.00817 | -0.84% | 0.96803 | 0.971679 | 0.953674 | 0.00 |
Feb 22 2024 | 0.968089 | -0.012301 | -1.25% | 0.977225 | 0.981733 | 0.961221 | 0.00 |
Feb 21 2024 | 0.98039 | -0.006756 | -0.68% | 0.986131 | 0.988541 | 0.956426 | 0.00 |