ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,460.48
      -0.41%
      US Tech 100
      19,181.60
      -0.43%
      Dow Jones
      39,118.86
      -0.12%
      Brent Oil
      84.85
      0.00%
      Bitcoin
      60,875.12
      -0.03%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Uhive Token V2 (Cryptocurrency:HVE2USD)

      6. Uhive Token V2 (Cryptocurrency:HVE2USD) Historical

      HVE2USD Uhive Token V2

      0.000202
      -0.00000014 (-0.07%)
      20:02:08 - Realtime Data

      HVE2USD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 29 2024 0.000202 -0.00000018 -0.09% 0.000202 0.000204 0.000202 0.00
      Jun 28 2024 0.000202 -0.00000400 -1.94% 0.000207 0.000209 0.000202 0.00
      Jun 27 2024 0.000207 0.00000500 2.48% 0.000202 0.000208 0.000202 0.00
      Jun 26 2024 0.000202 -0.00000200 -0.98% 0.000211 0.000211 0.0002 0.00
      Jun 25 2024 0.000204 0.00000200 0.99% 0.000201 0.000206 0.0002 0.00
      Jun 24 2024 0.000201 -0.00000400 -1.95% 0.000205 0.000206 0.000194 0.00
      Jun 23 2024 0.000205 -0.00000400 -1.91% 0.00021 0.000211 0.000205 0.00
      Jun 22 2024 0.00021 -0.00000100 -0.47% 0.000211 0.000211 0.000209 0.00
      Jun 21 2024 0.000211 0.00000027 0.13% 0.000211 0.000213 0.000207 0.00
      Jun 20 2024 0.000211 -0.00000200 -0.94% 0.000213 0.000217 0.000209 0.00
      Jun 19 2024 0.000213 0.00000400 1.92% 0.000209 0.000215 0.000208 0.00
      Jun 18 2024 0.000209 -0.00000200 -0.95% 0.000211 0.000211 0.000203 0.00
      Jun 17 2024 0.00021 -0.00000700 -3.22% 0.000221 0.000222 0.000208 0.00
      Jun 16 2024 0.000217 0.00000300 1.40% 0.000214 0.000219 0.000212 0.00
      Jun 15 2024 0.000214 0.00000500 2.39% 0.000209 0.000215 0.000208 0.00
      Jun 14 2024 0.000209 -0.000034 -13.99% 0.000243 0.000247 0.000202 134.00
      Jun 13 2024 0.000243 0.000029 13.58% 0.000213 0.000278 0.000206 643.00
      Jun 12 2024 0.000214 0.00000400 1.91% 0.00021 0.000219 0.000208 0.00
      Jun 11 2024 0.00021 -0.00001 -4.55% 0.00022 0.00022 0.000206 0.00
      Jun 10 2024 0.00022 -0.00000200 -0.90% 0.000221 0.000223 0.000219 0.00
      Jun 09 2024 0.000222 0.00000100 0.45% 0.000221 0.000223 0.00022 8.00
      Jun 08 2024 0.000221 0.00000024 0.11% 0.000221 0.000222 0.00022 0.00
      Jun 07 2024 0.000221 -0.00000800 -3.50% 0.000229 0.00023 0.000219 14.00
      Jun 06 2024 0.000229 -0.00000300 -1.29% 0.000232 0.000233 0.000226 0.00
      Jun 05 2024 0.000232 0.00000300 1.31% 0.00033 0.000334 0.000227 0.00
      Jun 04 2024 0.000229 0.00000300 1.33% 0.000226 0.00023 0.000225 0.00
      Jun 03 2024 0.000226 -0.00000100 -0.44% 0.000227 0.000231 0.000225 0.00
      Jun 02 2024 0.000227 -0.00000200 -0.87% 0.000229 0.00023 0.000225 0.00
      Jun 01 2024 0.000229 0.00000300 1.33% 0.000226 0.00023 0.000225 0.00
      May 31 2024 0.000226 0.00000100 0.44% 0.000225 0.000231 0.000223 0.00
      May 30 2024 0.000225 -0.00000100 -0.44% 0.000226 0.000229 0.000222 0.00
      May 29 2024 0.000226 -0.00000500 -2.17% 0.00023 0.000233 0.000224 0.00
      May 28 2024 0.000231 -0.00000300 -1.28% 0.000233 0.000235 0.000226 0.00
      May 27 2024 0.000234 0.00000400 1.74% 0.00033 0.000334 0.000232 0.00
      May 26 2024 0.000229 -0.000033 -12.58% 0.000263 0.000272 0.000229 35.00
      May 25 2024 0.000262 0.00000100 0.38% 0.000261 0.000264 0.00026 0.00
      May 24 2024 0.000261 -0.00000200 -0.76% 0.000264 0.000268 0.000255 0.00
      May 23 2024 0.000263 0.00000100 0.38% 0.000262 0.000276 0.00025 0.00
      May 22 2024 0.000262 -0.00000400 -1.51% 0.000265 0.000267 0.000256 0.00
      May 21 2024 0.000265 -0.000064 -19.43% 0.00033 0.000334 0.000219 662.00
      May 20 2024 0.000329 -0.00000800 -2.37% 0.000317 0.001109 0.000315 25.00
      May 19 2024 0.000338 -0.00000600 -1.75% 0.000344 0.000345 0.000336 0.00
      May 18 2024 0.000344 0.00000400 1.18% 0.00034 0.000346 0.00034 0.00
      May 17 2024 0.00034 0.000016 4.94% 0.000324 0.000343 0.000323 0.00
      May 16 2024 0.000324 -0.00001 -2.99% 0.000334 0.000334 0.000322 0.00
      May 15 2024 0.000334 0.000017 5.36% 0.000317 0.000335 0.000315 0.00
      May 14 2024 0.000317 -0.00000700 -2.16% 0.000324 0.000325 0.000315 0.00
      May 13 2024 0.000324 -0.000027 -7.68% 0.000364 0.000365 0.000322 11.00
      May 12 2024 0.000352 0.00000200 0.57% 0.00035 0.000354 0.000348 0.00
      May 11 2024 0.000349 -0.00000011 -0.03% 0.00035 0.000353 0.000347 0.00
      May 10 2024 0.000349 -0.000015 -4.12% 0.000364 0.000366 0.000346 0.00
      May 09 2024 0.000364 0.00000700 1.96% 0.000357 0.000367 0.000354 0.00
      May 08 2024 0.000357 -0.00000500 -1.38% 0.000361 0.000365 0.000353 0.00
      May 07 2024 0.000362 -0.00000600 -1.63% 0.000368 0.000376 0.000361 0.00
      May 06 2024 0.000368 0.000055 17.54% 0.000321 0.00115 0.000297 0.00
      May 05 2024 0.000314 0.00000200 0.64% 0.000312 0.000317 0.000308 0.00
      May 04 2024 0.000312 0.00000100 0.32% 0.00031 0.000317 0.00031 0.00
      May 03 2024 0.000311 0.000012 4.01% 0.000299 0.000313 0.000296 0.00
      May 02 2024 0.000299 0.00000100 0.34% 0.000298 0.000301 0.00029 0.00
      May 01 2024 0.000298 -0.00000400 -1.32% 0.000301 0.000302 0.000281 0.00
      Apr 30 2024 0.000302 -0.000019 -5.91% 0.000321 0.000387 0.000292 33.00
      Apr 29 2024 0.000322 -0.000103 -24.26% 0.000367 0.001149 0.000316 51.00
      Apr 28 2024 0.000425 0.00000200 0.47% 0.000423 0.000435 0.000422 0.00
      Apr 27 2024 0.000423 -0.000015 -3.42% 0.000438 0.000459 0.000419 15.00
      Apr 26 2024 0.000438 0.000122 38.72% 0.000316 0.000439 0.00031 123,789.00
      Apr 25 2024 0.000316 0.000034 12.05% 0.000283 0.000383 0.000277 226,732.00
      Apr 24 2024 0.000282 -0.00000800 -2.76% 0.00029 0.000296 0.000279 0.00
      Apr 23 2024 0.00029 -0.000094 -24.47% 0.000384 0.000386 0.000287 53,885.00
      Apr 22 2024 0.000384 0.00000600 1.59% 0.000367 0.001163 0.000363 327.00
      Apr 21 2024 0.000378 -0.00000046 -0.12% 0.000378 0.000384 0.000374 0.00
      Apr 20 2024 0.000378 0.00001 2.72% 0.000367 0.000381 0.000363 0.00
      Apr 19 2024 0.000368 0.00000017 0.05% 0.000367 0.000375 0.000345 0.00
      Apr 18 2024 0.000368 0.00001 2.79% 0.000359 0.000371 0.000355 0.00
      Apr 17 2024 0.000358 -0.000012 -3.24% 0.00037 0.000374 0.000351 293.00
      Apr 16 2024 0.00037 -0.00000200 -0.54% 0.000372 0.000375 0.00036 0.00
      Apr 15 2024 0.000372 -0.000039 -9.49% 0.000409 0.000419 0.000365 129.00
      Apr 14 2024 0.000411 0.000017 4.32% 0.000391 0.000412 0.000379 0.00
      Apr 13 2024 0.000394 -0.000028 -6.64% 0.00042 0.000429 0.000376 312.00
      Apr 12 2024 0.000422 0.00000077 0.18% 0.00042 0.000426 0.000376 99.00
      Apr 11 2024 0.000421 -0.00000400 -0.94% 0.000424 0.000434 0.000417 23,510.00
      Apr 10 2024 0.000425 -0.000102 -19.38% 0.000526 0.000533 0.000418 2,420.00
      Apr 09 2024 0.000526 -0.000028 -5.05% 0.000555 0.000559 0.000519 0.00
      Apr 08 2024 0.000554 0.000036 6.95% 0.000394 0.000559 0.000385 0.00
      Apr 07 2024 0.000518 0.000014 2.78% 0.000503 0.000519 0.000502 0.00
      Apr 06 2024 0.000504 0.000105 26.40% 0.000398 0.000509 0.000398 2,008.00
      Apr 05 2024 0.000399 -0.00000028 -0.07% 0.0004 0.000402 0.000387 0.00
      Apr 04 2024 0.000399 0.00000100 0.25% 0.000397 0.000413 0.000391 0.00
      Apr 03 2024 0.000398 0.00000500 1.27% 0.000394 0.000404 0.000385 0.00
      Apr 02 2024 0.000393 -0.000028 -6.64% 0.000421 0.000421 0.000386 0.00
      Apr 01 2024 0.000422 -0.000052 -10.98% 0.000474 0.001263 0.000411 0.00
      Mar 31 2024 0.000474 0.000017 3.73% 0.000456 0.000475 0.000456 0.00
      Mar 30 2024 0.000456 -0.00000100 -0.22% 0.000456 0.000464 0.000454 13.00

      Your Recent History

      COIN
      HVE2USD
      Uhive Token V2
      Delayed Upgrade Clock