DeHive.finance More Historical Data - DHVUSD | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
COIN
DeHive.finance (Cryptocurrency:DHVUSD)
DeHive.finance (Cryptocurrency:DHVUSD) Historical

DHVUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 23 2024	0.020327	0.000214	1.07%	0.020102	0.020675	0.019875	0.00
Jul 22 2024	0.020113	-0.00081	-3.87%	0.019731	0.022779	0.019666	677.00
Jul 21 2024	0.020923	0.001161	5.87%	0.019731	0.022779	0.019666	1,242.00
Jul 20 2024	0.019762	0.000088	0.45%	0.019669	0.019857	0.01954	0.00
Jul 19 2024	0.019674	0.001628	9.02%	0.017977	0.020061	0.01783	7,911.00
Jul 18 2024	0.018045	-0.000984	-5.17%	0.019021	0.019063	0.017698	503,751.00
Jul 17 2024	0.01903	0.000742	4.06%	0.018286	0.019643	0.018286	388.00
Jul 16 2024	0.018288	0.000503	2.83%	0.018	0.01832	0.017289	971.00
Jul 15 2024	0.017785	-0.000526	-2.87%	0.017388	0.018934	0.01607	109,833.00
Jul 14 2024	0.018312	0.000928	5.34%	0.017388	0.018932	0.01607	142,268.00
Jul 13 2024	0.017384	0.000253	1.48%	0.017131	0.017514	0.017037	0.00
Jul 12 2024	0.01713	0.001322	8.36%	0.015799	0.018032	0.015542	1,307.00
Jul 11 2024	0.015808	-0.00231	-12.75%	0.018086	0.018269	0.015757	752.00
Jul 10 2024	0.018118	0.001231	7.29%	0.016845	0.018134	0.016659	519.00
Jul 09 2024	0.016886	-0.002139	-11.24%	0.019027	0.019142	0.016578	5,408.00
Jul 08 2024	0.019025	0.000579	3.14%	0.019224	0.019605	0.016557	0.00
Jul 07 2024	0.018446	0.002195	13.50%	0.016229	0.019169	0.01608	4,089.00
Jul 06 2024	0.016251	-0.00024	-1.46%	0.01648	0.016837	0.016215	1,627.00
Jul 05 2024	0.016491	-0.002898	-14.95%	0.019224	0.019605	0.016491	60,706.00
Jul 04 2024	0.019389	0.000246	1.29%	0.01916	0.01997	0.017954	5,987.00
Jul 03 2024	0.019143	-0.001459	-7.08%	0.02061	0.020656	0.018883	226.00
Jul 02 2024	0.020602	0.001384	7.20%	0.01921	0.020841	0.019189	594.00
Jul 01 2024	0.019218	-0.002253	-10.49%	0.023526	0.109738	0.019131	96,615.00
Jun 30 2024	0.021471	0.001745	8.85%	0.019738	0.021583	0.019339	158,938.00
Jun 29 2024	0.019725	-0.000051	-0.26%	0.019809	0.019927	0.019697	511,718.00
Jun 28 2024	0.019776	-0.000057	-0.29%	0.019866	0.020891	0.019594	462,778.00
Jun 27 2024	0.019832	0.00000200	0.01%	0.019841	0.020893	0.019524	526.00
Jun 26 2024	0.01983	0.000179	0.91%	0.023526	0.023535	0.019257	10,695.00
Jun 25 2024	0.019651	-0.003854	-16.40%	0.023526	0.023535	0.019414	82,169.00
Jun 24 2024	0.023505	0.001076	4.80%	0.022425	0.029153	0.019249	338,631.00
Jun 23 2024	0.02243	-0.000492	-2.15%	0.022921	0.023079	0.022366	625.00
Jun 22 2024	0.022921	-0.000153	-0.66%	0.023089	0.023089	0.022808	0.00
Jun 21 2024	0.023074	0.001716	8.03%	0.021345	0.02326	0.021226	1,313.00
Jun 20 2024	0.021358	-0.003329	-13.48%	0.02469	0.02484	0.021192	500.00
Jun 19 2024	0.024687	0.004025	19.48%	0.020673	0.024791	0.020581	2,444.00
Jun 18 2024	0.020662	-0.001132	-5.19%	0.021854	0.022431	0.019208	47,865.00
Jun 17 2024	0.021794	-0.00101	-4.43%	0.023884	0.027252	0.021742	25,702.00
Jun 16 2024	0.022804	0.00006	0.26%	0.0228	0.023213	0.022655	423,867.00
Jun 15 2024	0.022744	-0.000186	-0.81%	0.022931	0.023422	0.02265	179,103.00
Jun 14 2024	0.02293	0.000538	2.40%	0.022416	0.023236	0.021046	50,959.00
Jun 13 2024	0.022392	-0.000393	-1.72%	0.022761	0.023918	0.021445	13,567.00
Jun 12 2024	0.022785	-0.000063	-0.28%	0.023835	0.024037	0.021543	17,237.00
Jun 11 2024	0.022848	-0.000837	-3.53%	0.023695	0.024365	0.022356	6,426.00
Jun 10 2024	0.023685	-0.001615	-6.38%	0.023884	0.027252	0.022772	10,485.00
Jun 09 2024	0.025299	0.001399	5.85%	0.023884	0.027252	0.022772	35,232.00
Jun 08 2024	0.023901	-0.000048	-0.20%	0.024636	0.024677	0.0227	105,607.00
Jun 07 2024	0.023948	0.00004	0.17%	0.023897	0.027561	0.022146	193,660.00
Jun 06 2024	0.023908	0.001405	6.24%	0.0225	0.026328	0.021559	261,670.00
Jun 05 2024	0.022504	0.000883	4.08%	0.035838	0.119802	0.020696	87,108.00
Jun 04 2024	0.021621	-0.001588	-6.84%	0.023238	0.024595	0.019172	5,828.00
Jun 03 2024	0.023209	-0.008315	-26.38%	0.031487	0.031978	0.022451	104,015.00
Jun 02 2024	0.031524	-0.004549	-12.61%	0.036073	0.036353	0.031285	80,222.00
Jun 01 2024	0.036073	-0.000167	-0.46%	0.036242	0.03629	0.035894	266,932.00
May 31 2024	0.03624	0.000388	1.08%	0.035838	0.036929	0.03567	93,143.00
May 30 2024	0.035852	-0.002139	-5.63%	0.038005	0.038104	0.035144	226,784.00
May 29 2024	0.037991	-0.002644	-6.51%	0.040592	0.04103	0.036075	121,011.00
May 28 2024	0.040635	-0.00438	-9.73%	0.04491	0.044914	0.040623	118,469.00
May 27 2024	0.045015	-0.000233	-0.51%	0.04219	0.045691	0.041876	115,305.00
May 26 2024	0.045248	0.000841	1.89%	0.044439	0.046299	0.044091	126,099.00
May 25 2024	0.044407	0.000214	0.48%	0.044109	0.044727	0.043988	0.00
May 24 2024	0.044193	0.002137	5.08%	0.04219	0.044486	0.041129	13,389.00
May 23 2024	0.042056	-0.00109	-2.53%	0.043092	0.044176	0.039734	122,700.00
May 22 2024	0.043146	0.000976	2.31%	0.042138	0.0443	0.041426	6,585.00
May 21 2024	0.04217	0.004979	13.39%	0.038077	0.042736	0.037817	49,765.00
May 20 2024	0.037191	0.001045	2.89%	0.038092	0.096342	0.036139	26,023.00
May 19 2024	0.036146	-0.000751	-2.04%	0.03688	0.037299	0.036027	165,896.00
May 18 2024	0.036897	-0.000387	-1.04%	0.037307	0.037633	0.036658	226,367.00
May 17 2024	0.037284	-0.000124	-0.33%	0.037337	0.038156	0.037052	263,847.00
May 16 2024	0.037408	0.000411	1.11%	0.036835	0.037502	0.036101	268,409.00
May 15 2024	0.036997	-0.00111	-2.91%	0.038092	0.039108	0.036217	188,630.00
May 14 2024	0.038107	0.000158	0.42%	0.037925	0.039083	0.03763	231,956.00
May 13 2024	0.037948	0.000654	1.75%	0.038685	0.091622	0.036892	17,197.00
May 12 2024	0.037294	-0.001344	-3.48%	0.038685	0.03882	0.03713	242,884.00
May 11 2024	0.038638	0.000104	0.27%	0.038578	0.038863	0.037948	9,196.00
May 10 2024	0.038535	-0.000402	-1.03%	0.038872	0.041819	0.037937	48,822.00
May 09 2024	0.038937	0.000142	0.37%	0.038826	0.039326	0.037678	66,747.00
May 08 2024	0.038795	0.000736	1.93%	0.037986	0.03921	0.037128	134,486.00
May 07 2024	0.038059	-0.000605	-1.56%	0.038662	0.039134	0.037636	271,996.00
May 06 2024	0.038665	-0.000342	-0.88%	0.037756	0.100149	0.037621	152,980.00
May 05 2024	0.039007	-0.000546	-1.38%	0.039542	0.040101	0.038965	251,315.00
May 04 2024	0.039553	-0.001437	-3.51%	0.040942	0.041317	0.039123	55,110.00
May 03 2024	0.04099	0.003234	8.56%	0.037756	0.041803	0.037621	46,914.00
May 02 2024	0.037757	-0.000351	-0.92%	0.038064	0.038459	0.037292	252,954.00
May 01 2024	0.038107	-0.001507	-3.80%	0.039478	0.039642	0.037299	248,076.00
Apr 30 2024	0.039614	-0.001188	-2.91%	0.040716	0.041453	0.038792	107,296.00
Apr 29 2024	0.040803	0.00018	0.44%	0.041537	0.09981	0.040267	177,332.00
Apr 28 2024	0.040622	-0.000599	-1.45%	0.041223	0.042202	0.040336	23,881.00
Apr 27 2024	0.041221	0.000583	1.44%	0.04068	0.043591	0.040015	580.00
Apr 26 2024	0.040638	-0.000375	-0.91%	0.040986	0.041125	0.040318	0.00
Apr 25 2024	0.041013	0.000322	0.79%	0.040752	0.042098	0.040096	22,318.00

Anglesey Mining

iShares MSCI EM Small Ca...

Delayed Upgrade Clock