HIVETUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 1.21 | 0.00 | -0.33% | 1.21 | 1.23 | 1.19 | 0.00 |
Jul 17 2024 | 1.21 | -0.020 | -1.55% | 1.23 | 1.25 | 1.21 | 0.00 |
Jul 16 2024 | 1.23 | 0.010 | 0.67% | 1.22 | 1.23 | 1.18 | 0.00 |
Jul 15 2024 | 1.22 | 0.070 | 6.03% | 1.08 | 1.22 | 1.07 | 0.00 |
Jul 14 2024 | 1.15 | 0.030 | 3.10% | 1.12 | 1.16 | 1.12 | 0.00 |
Jul 13 2024 | 1.12 | 0.030 | 2.32% | 1.09 | 1.13 | 1.09 | 0.00 |
Jul 12 2024 | 1.09 | 0.010 | 0.92% | 1.08 | 1.10 | 1.07 | 0.00 |
Jul 11 2024 | 1.08 | -0.010 | -0.69% | 1.09 | 1.12 | 1.08 | 0.00 |
Jul 10 2024 | 1.09 | -0.010 | -0.49% | 1.09 | 1.12 | 1.08 | 0.00 |
Jul 09 2024 | 1.10 | 0.030 | 2.45% | 1.07 | 1.10 | 1.06 | 0.00 |
Jul 08 2024 | 1.07 | 0.020 | 1.42% | 1.07 | 1.10 | 1.01 | 0.00 |
Jul 07 2024 | 1.05 | -0.040 | -3.96% | 1.10 | 1.10 | 1.05 | 0.00 |
Jul 06 2024 | 1.10 | 0.030 | 2.60% | 1.07 | 1.10 | 1.06 | 0.00 |
Jul 05 2024 | 1.07 | -0.010 | -0.94% | 1.07 | 1.08 | 1.01 | 0.00 |
Jul 04 2024 | 1.08 | -0.060 | -4.95% | 1.14 | 1.14 | 1.07 | 0.00 |
Jul 03 2024 | 1.14 | -0.030 | -2.91% | 1.17 | 1.17 | 1.12 | 0.00 |
Jul 02 2024 | 1.17 | -0.010 | -1.27% | 1.19 | 1.19 | 1.16 | 0.00 |
Jul 01 2024 | 1.19 | 0.00 | 0.13% | 1.15 | 1.20 | 1.14 | 0.00 |
Jun 30 2024 | 1.18 | 0.040 | 3.09% | 1.15 | 1.19 | 1.14 | 0.00 |
Jun 29 2024 | 1.15 | 0.010 | 0.85% | 1.14 | 1.15 | 1.14 | 0.00 |
Jun 28 2024 | 1.14 | -0.020 | -1.98% | 1.16 | 1.17 | 1.13 | 0.00 |
Jun 27 2024 | 1.16 | 0.010 | 1.26% | 1.15 | 1.18 | 1.14 | 0.00 |
Jun 26 2024 | 1.15 | -0.020 | -1.58% | 1.25 | 1.26 | 1.15 | 0.00 |
Jun 25 2024 | 1.17 | 0.030 | 2.40% | 1.14 | 1.18 | 1.14 | 0.00 |
Jun 24 2024 | 1.14 | -0.060 | -4.78% | 1.19 | 1.19 | 1.11 | 0.00 |
Jun 23 2024 | 1.20 | -0.020 | -1.40% | 1.21 | 1.22 | 1.19 | 0.00 |
Jun 22 2024 | 1.21 | 0.00 | 0.28% | 1.21 | 1.22 | 1.21 | 0.00 |
Jun 21 2024 | 1.21 | -0.020 | -1.28% | 1.22 | 1.23 | 1.20 | 0.00 |
Jun 20 2024 | 1.22 | 0.00 | 0.05% | 1.23 | 1.25 | 1.22 | 0.00 |
Jun 19 2024 | 1.22 | 0.00 | -0.30% | 1.23 | 1.24 | 1.22 | 0.00 |
Jun 18 2024 | 1.23 | -0.030 | -2.08% | 1.25 | 1.26 | 1.21 | 0.00 |
Jun 17 2024 | 1.25 | 0.00 | -0.33% | 1.25 | 1.27 | 1.23 | 0.00 |
Jun 16 2024 | 1.26 | 0.010 | 0.69% | 1.25 | 1.26 | 1.25 | 0.00 |
Jun 15 2024 | 1.25 | 0.00 | 0.24% | 1.25 | 1.25 | 1.24 | 0.00 |
Jun 14 2024 | 1.25 | -0.010 | -1.15% | 1.26 | 1.27 | 1.23 | 0.00 |
Jun 13 2024 | 1.26 | -0.030 | -2.11% | 1.29 | 1.29 | 1.25 | 0.00 |
Jun 12 2024 | 1.29 | 0.020 | 1.27% | 1.27 | 1.32 | 1.26 | 0.00 |
Jun 11 2024 | 1.27 | -0.040 | -3.01% | 1.31 | 1.31 | 1.25 | 0.00 |
Jun 10 2024 | 1.31 | 0.00 | -0.26% | 1.34 | 1.36 | 1.31 | 0.00 |
Jun 09 2024 | 1.31 | 0.010 | 0.47% | 1.31 | 1.32 | 1.31 | 0.00 |
Jun 08 2024 | 1.31 | 0.00 | -0.01% | 1.31 | 1.31 | 1.31 | 0.00 |
Jun 07 2024 | 1.31 | -0.030 | -2.04% | 1.34 | 1.36 | 1.29 | 0.00 |
Jun 06 2024 | 1.34 | -0.010 | -0.45% | 1.34 | 1.35 | 1.32 | 0.00 |
Jun 05 2024 | 1.34 | 0.010 | 0.76% | 1.28 | 1.35 | 1.28 | 0.00 |
Jun 04 2024 | 1.33 | 0.030 | 2.58% | 1.30 | 1.34 | 1.29 | 0.00 |
Jun 03 2024 | 1.30 | 0.020 | 1.46% | 1.28 | 1.33 | 1.28 | 0.00 |
Jun 02 2024 | 1.28 | 0.00 | 0.15% | 1.28 | 1.29 | 1.27 | 0.00 |
Jun 01 2024 | 1.28 | 0.00 | 0.34% | 1.27 | 1.28 | 1.27 | 0.00 |
May 31 2024 | 1.27 | -0.020 | -1.29% | 1.29 | 1.30 | 1.26 | 0.00 |
May 30 2024 | 1.29 | 0.010 | 1.10% | 1.28 | 1.31 | 1.27 | 0.00 |
May 29 2024 | 1.28 | -0.010 | -1.11% | 1.29 | 1.30 | 1.27 | 0.00 |
May 28 2024 | 1.29 | -0.020 | -1.39% | 1.31 | 1.31 | 1.27 | 0.00 |
May 27 2024 | 1.31 | 0.020 | 1.23% | 1.25 | 1.33 | 1.24 | 0.00 |
May 26 2024 | 1.29 | -0.010 | -1.07% | 1.31 | 1.31 | 1.29 | 0.00 |
May 25 2024 | 1.31 | 0.010 | 0.96% | 1.29 | 1.31 | 1.29 | 0.00 |
May 24 2024 | 1.29 | 0.010 | 1.03% | 1.28 | 1.31 | 1.26 | 0.00 |
May 23 2024 | 1.28 | -0.020 | -1.79% | 1.30 | 1.32 | 1.26 | 0.00 |
May 22 2024 | 1.30 | -0.020 | -1.51% | 1.32 | 1.33 | 1.30 | 0.00 |
May 21 2024 | 1.32 | -0.020 | -1.69% | 1.35 | 1.36 | 1.31 | 0.00 |
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 |