HYVE Historical Data - HYVEUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
HYVE (Cryptocurrency:HYVEUSD)
HYVE (Cryptocurrency:HYVEUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
HYVE	HYVEUSD	Crypto	955,811	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.001125	4.20%	0.027873	0.027209	0.027873

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.026775	0.027918	0.026774	0.026748	0.019425 - 0.065705

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	05:22:14	88.48	0.027881	USD

Price x Volume	Volume	Base Symbol	Related Pairs
4,200.37	150,705.54	HYVE	HYVEEUR	HYVEGBP	HYVEBTC

HYVEUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.028939	0.031402	0.02531	1,333,463.71	-0.001066	-3.68%
1 Month	0.032326	0.034146	0.02531	1,234,139.74	-0.004453	-13.78%
3 Months	0.027702	0.065705	0.02531	1,076,138.96	0.000171	0.62%
6 Months	0.026375	0.065705	0.024183	763,656.60	0.001497	5.68%
1 Year	0.054313	0.065705	0.019425	389,653.31	-0.026441	-48.68%
3 Years	0.248853	0.87649	0.019425	281,399.33	-0.22098	-88.80%
5 Years	0.012419	0.87649	0.007384	268,687.94	0.015454	124.44%

HYVEUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	0.027415	0.000218	0.80%	0.027167	0.027808	0.026487	938,196.00
May 15 2024	0.027197	0.000722	2.73%	0.026465	0.028019	0.026216	1,607,034.00
May 14 2024	0.026475	-0.000564	-2.09%	0.027049	0.027122	0.02531	1,378,511.00
May 13 2024	0.027039	-0.00001	-0.04%	0.028146	0.031402	0.025723	1,282,766.00
May 12 2024	0.027049	0.00091	3.48%	0.026166	0.027191	0.025589	1,540,210.00
May 11 2024	0.026139	-0.000671	-2.50%	0.026765	0.027568	0.026122	990,913.00
May 10 2024	0.026809	-0.002182	-7.53%	0.028939	0.028981	0.026518	1,596,612.00
May 09 2024	0.028991	0.000857	3.05%	0.028146	0.029128	0.027599	1,033,474.00
May 08 2024	0.028134	-0.000607	-2.11%	0.028674	0.030111	0.027896	515,543.00
May 07 2024	0.028741	-0.004115	-12.52%	0.032847	0.033635	0.028643	1,012,644.00
May 06 2024	0.032856	0.000213	0.65%	0.028969	0.033717	0.028826	688,300.00
May 05 2024	0.032643	0.000703	2.20%	0.031946	0.034146	0.031526	1,403,161.00
May 04 2024	0.03194	0.001103	3.58%	0.030816	0.032522	0.030668	1,403,736.00
May 03 2024	0.030837	0.001852	6.39%	0.028969	0.031577	0.028826	1,520,991.00
May 02 2024	0.028985	-0.000237	-0.81%	0.028536	0.029804	0.028218	1,063,170.00
May 01 2024	0.029222	0.000016	0.05%	0.029101	0.029735	0.027286	1,416,188.00
Apr 30 2024	0.029206	-0.000797	-2.66%	0.030642	0.03126	0.028958	1,230,399.00
Apr 29 2024	0.030002	-0.000867	-2.81%	0.029222	0.033813	0.029029	1,639,273.00
Apr 28 2024	0.03087	-0.001495	-4.62%	0.03234	0.033192	0.030754	1,297,438.00
Apr 27 2024	0.032365	0.000467	1.46%	0.031874	0.033452	0.030783	1,022,968.00
Apr 26 2024	0.031898	0.000946	3.05%	0.030953	0.032578	0.030434	901,538.00
Apr 25 2024	0.030952	0.000778	2.58%	0.030208	0.031181	0.028739	1,143,805.00
Apr 24 2024	0.030174	-0.000362	-1.19%	0.030549	0.030855	0.028826	1,396,898.00
Apr 23 2024	0.030536	-0.001562	-4.87%	0.032064	0.033488	0.029824	1,155,938.00
Apr 22 2024	0.032099	0.002853	9.76%	0.029222	0.033813	0.029029	874,259.00
Apr 21 2024	0.029245	0.000034	0.12%	0.029151	0.030002	0.02853	1,308,454.00
Apr 20 2024	0.029211	-0.002173	-6.92%	0.031274	0.032053	0.027864	1,598,547.00
Apr 19 2024	0.031384	-0.001008	-3.11%	0.032326	0.032326	0.029389	1,594,933.00
Apr 18 2024	0.032392	-0.003176	-8.93%	0.034931	0.035752	0.032351	1,051,760.00
Apr 17 2024	0.035568	-0.00139	-3.76%	0.037029	0.037265	0.033525	944,044.00

See More Historical Prices »

Melcor Developments

Invesco BulletShares 202...

Settle ISE Canadian Doll...

Global X Emerging Market...

Ballard Power Systems

Fln Ang Hy Cp U

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions