Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
HYVEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.029028 | 0.00096 | 3.42% | 0.028053 | 0.029377 | 0.027693 | 1,371,717.00 |
| May 21 2024 | 0.028068 | 0.000944 | 3.48% | 0.027151 | 0.028372 | 0.026226 | 1,501,208.00 |
| May 20 2024 | 0.027124 | 0.001295 | 5.01% | 0.027167 | 0.033742 | 0.024715 | 1,172,904.00 |
| May 19 2024 | 0.025829 | -0.000305 | -1.17% | 0.026107 | 0.026797 | 0.024102 | 1,737,322.00 |
| May 18 2024 | 0.026134 | -0.001986 | -7.06% | 0.028129 | 0.028975 | 0.026072 | 1,554,498.00 |
| May 17 2024 | 0.02812 | 0.000705 | 2.57% | 0.026775 | 0.028335 | 0.026774 | 802,602.00 |
| 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 |
| Apr 16 2024 | 0.036958 | -0.003643 | -8.97% | 0.040591 | 0.043274 | 0.036891 | 1,142,086.00 |
| Apr 15 2024 | 0.040601 | -0.011375 | -21.89% | 0.051971 | 0.052086 | 0.033644 | 650,360.00 |
| Apr 14 2024 | 0.051975 | 0.015219 | 41.40% | 0.036662 | 0.056148 | 0.036148 | 870,454.00 |
| Apr 13 2024 | 0.036757 | -0.006877 | -15.76% | 0.043612 | 0.043944 | 0.035113 | 989,514.00 |
| Apr 12 2024 | 0.043634 | -0.002613 | -5.65% | 0.047606 | 0.048384 | 0.042345 | 964,578.00 |
| Apr 11 2024 | 0.046246 | 0.006735 | 17.04% | 0.039513 | 0.046542 | 0.039397 | 815,679.00 |
| Apr 10 2024 | 0.039512 | 0.000773 | 1.99% | 0.040087 | 0.043339 | 0.031134 | 282,145.00 |
| Apr 09 2024 | 0.038739 | 0.003602 | 10.25% | 0.035087 | 0.039418 | 0.03482 | 604,947.00 |
| Apr 08 2024 | 0.035138 | 0.008752 | 33.17% | 0.026184 | 0.037363 | 0.026183 | 525,823.00 |
| Apr 07 2024 | 0.026385 | 0.000182 | 0.69% | 0.026184 | 0.026697 | 0.025509 | 1,294,105.00 |
| Apr 06 2024 | 0.026203 | -0.000994 | -3.65% | 0.02711 | 0.02797 | 0.025846 | 1,164,138.00 |
| Apr 05 2024 | 0.027197 | -0.00087 | -3.10% | 0.028095 | 0.028221 | 0.027019 | 1,678,773.00 |
| Apr 04 2024 | 0.028067 | -0.000374 | -1.32% | 0.028411 | 0.029037 | 0.027122 | 1,671,334.00 |
| Apr 03 2024 | 0.02844 | -0.001021 | -3.47% | 0.029474 | 0.030768 | 0.027124 | 1,337,660.00 |
| Apr 02 2024 | 0.029462 | 0.000814 | 2.84% | 0.028561 | 0.030279 | 0.027884 | 1,320,691.00 |
| Apr 01 2024 | 0.028648 | -0.000572 | -1.96% | 0.0276 | 0.029426 | 0.027267 | 1,061,802.00 |
| Mar 31 2024 | 0.02922 | 0.000658 | 2.31% | 0.02859 | 0.029241 | 0.028585 | 1,560,483.00 |
| Mar 30 2024 | 0.028562 | -0.000096 | -0.33% | 0.02864 | 0.029393 | 0.028535 | 1,345,634.00 |
| Mar 29 2024 | 0.028658 | 0.001062 | 3.85% | 0.0276 | 0.028945 | 0.027267 | 1,584,197.00 |
| Mar 28 2024 | 0.027597 | -0.000096 | -0.35% | 0.027801 | 0.028536 | 0.027383 | 1,473,971.00 |
| Mar 27 2024 | 0.027693 | 0.000393 | 1.44% | 0.027301 | 0.02877 | 0.026806 | 722,011.00 |
| Mar 26 2024 | 0.0273 | -0.004867 | -15.13% | 0.032099 | 0.032914 | 0.026378 | 1,347,672.00 |
| Mar 25 2024 | 0.032167 | -0.000154 | -0.48% | 0.030591 | 0.032507 | 0.030454 | 605,917.00 |
| Mar 24 2024 | 0.032321 | 0.000144 | 0.45% | 0.03204 | 0.032548 | 0.031164 | 1,181,582.00 |
| Mar 23 2024 | 0.032177 | 0.001728 | 5.67% | 0.030591 | 0.032527 | 0.030454 | 955,115.00 |
| Mar 22 2024 | 0.030449 | -0.001632 | -5.09% | 0.032096 | 0.032875 | 0.030073 | 919,733.00 |
| Mar 21 2024 | 0.032082 | -0.000474 | -1.46% | 0.032606 | 0.033673 | 0.031792 | 1,101,597.00 |
| Mar 20 2024 | 0.032556 | -0.001033 | -3.08% | 0.033557 | 0.034717 | 0.032315 | 660,329.00 |
| Mar 19 2024 | 0.033589 | -0.001654 | -4.69% | 0.034533 | 0.035314 | 0.033236 | 1,021,645.00 |
| Mar 18 2024 | 0.035243 | 0.000377 | 1.08% | 0.037987 | 0.065705 | 0.034015 | 792,892.00 |
| Mar 17 2024 | 0.034866 | -0.000355 | -1.01% | 0.035446 | 0.036388 | 0.03449 | 1,065,734.00 |
| Mar 16 2024 | 0.035221 | -0.000986 | -2.72% | 0.036171 | 0.036841 | 0.034462 | 1,303,341.00 |
| Mar 15 2024 | 0.036207 | -0.0031 | -7.89% | 0.037987 | 0.03966 | 0.0351 | 1,158,296.00 |
| Mar 14 2024 | 0.039307 | 0.001285 | 3.38% | 0.037987 | 0.03966 | 0.036816 | 767,606.00 |
| Mar 13 2024 | 0.038022 | -0.000573 | -1.48% | 0.038557 | 0.038935 | 0.036755 | 1,183,688.00 |
| Mar 12 2024 | 0.038596 | -0.003256 | -7.78% | 0.041949 | 0.04276 | 0.036287 | 1,158,913.00 |
| Mar 11 2024 | 0.041851 | -0.000265 | -0.63% | 0.036173 | 0.043602 | 0.036106 | 868,560.00 |
| Mar 10 2024 | 0.042116 | -0.000364 | -0.86% | 0.042462 | 0.043156 | 0.041303 | 730,809.00 |
| Mar 09 2024 | 0.04248 | -0.001923 | -4.33% | 0.044403 | 0.044509 | 0.041663 | 786,106.00 |
| Mar 08 2024 | 0.044402 | 0.008176 | 22.57% | 0.036173 | 0.045051 | 0.036106 | 871,546.00 |
| Mar 07 2024 | 0.036226 | 0.000538 | 1.51% | 0.03563 | 0.037178 | 0.034894 | 903,407.00 |
| Mar 06 2024 | 0.035688 | 0.002867 | 8.73% | 0.032503 | 0.036461 | 0.031758 | 894,725.00 |
| Mar 05 2024 | 0.032822 | -0.001081 | -3.19% | 0.034152 | 0.035358 | 0.031895 | 810,743.00 |
| Mar 04 2024 | 0.033903 | 0.000518 | 1.55% | 0.032435 | 0.035767 | 0.032244 | 711,106.00 |
| Mar 03 2024 | 0.033384 | -0.000112 | -0.33% | 0.03348 | 0.034276 | 0.033194 | 1,114,543.00 |
| Mar 02 2024 | 0.033496 | 0.000974 | 2.99% | 0.033113 | 0.034118 | 0.032281 | 1,087,956.00 |
| Mar 01 2024 | 0.032522 | -0.00066 | -1.99% | 0.032435 | 0.033698 | 0.032244 | 1,056,628.00 |
| Feb 29 2024 | 0.033182 | 0.000688 | 2.12% | 0.032403 | 0.033971 | 0.031472 | 912,638.00 |
| Feb 28 2024 | 0.032494 | 0.003425 | 11.78% | 0.029091 | 0.032611 | 0.028938 | 1,002,893.00 |
| Feb 27 2024 | 0.029069 | 0.001261 | 4.54% | 0.027859 | 0.029283 | 0.027803 | 797,911.00 |
| Feb 26 2024 | 0.027807 | -0.000145 | -0.52% | 0.031602 | 0.049709 | 0.027008 | 554,449.00 |
| Feb 25 2024 | 0.027953 | 0.000628 | 2.30% | 0.027846 | 0.028056 | 0.02727 | 788,079.00 |
| Feb 24 2024 | 0.027325 | -0.000144 | -0.52% | 0.027913 | 0.028137 | 0.02699 | 879,815.00 |
| Feb 23 2024 | 0.02747 | -0.000234 | -0.84% | 0.027702 | 0.028211 | 0.027291 | 787,569.00 |
