ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,216.40
      0.19%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.105
      0.03%
      Bitcoin
      64,048.60
      0.13%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. HYVE (Gate.io:HYVEETH)

      6. HYVE (Gate.io:HYVEETH) Historical

      HYVEETH HYVE

      0.00000411
      0.00000015 (3.79%)
      06:20:15 - Realtime Data

      HYVEETH Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.00000396 -0.00000012 -2.94% 0.00000408 0.00000411 0.00000396 111,347.00
      Jul 17 2024 0.00000408 0.00000007 1.75% 0.00000392 0.00000410 0.00000380 397,118.00
      Jul 16 2024 0.00000401 0.00000005 1.26% 0.00000396 0.00000410 0.00000390 73,986.00
      Jul 15 2024 0.00000396 -0.00000046 -10.41% 0.00000444 0.00000446 0.00000388 193,323.00
      Jul 14 2024 0.00000442 -0.00000010 -2.21% 0.00000451 0.00000464 0.00000441 381,778.00
      Jul 13 2024 0.00000452 0.00000032 7.62% 0.00000429 0.00000469 0.00000429 262,589.00
      Jul 12 2024 0.00000420 0.00000005 1.20% 0.00000431 0.00000432 0.00000419 480,036.00
      Jul 11 2024 0.00000415 -0.00000004 -0.95% 0.00000434 0.00000457 0.00000415 217,050.00
      Jul 10 2024 0.00000419 0.00000005 1.21% 0.00000411 0.00000434 0.00000408 315,212.00
      Jul 09 2024 0.00000414 -0.00000023 -5.26% 0.00000418 0.00000418 0.00000391 406,543.00
      Jul 08 2024 0.00000437 0.00000006 1.39% 0.00000432 0.00000448 0.00000408 478,810.00
      Jul 07 2024 0.00000431 -0.00000033 -7.11% 0.00000464 0.00000476 0.00000421 601,691.00
      Jul 06 2024 0.00000464 -0.00000008 -1.69% 0.00000473 0.00000475 0.00000453 323,766.00
      Jul 05 2024 0.00000472 -0.00000026 -5.22% 0.00000502 0.00000515 0.00000465 182,167.00
      Jul 04 2024 0.00000498 0.00000008 1.63% 0.00000490 0.00000511 0.00000483 292,662.00
      Jul 03 2024 0.00000490 -0.00000020 -3.92% 0.00000508 0.00000521 0.00000490 399,318.00
      Jul 02 2024 0.00000510 -0.00000016 -3.04% 0.00000523 0.00000523 0.00000502 331,303.00
      Jul 01 2024 0.00000526 0.00000001 0.19% 0.00000519 0.00000527 0.00000517 51,946.00
      Jun 30 2024 0.00000525 -0.00000017 -3.14% 0.00000531 0.00000538 0.00000521 41,455.00
      Jun 29 2024 0.00000542 0.00000013 2.46% 0.00000529 0.00000549 0.00000527 60,135.00
      Jun 28 2024 0.00000529 0.00000012 2.32% 0.00000523 0.00000530 0.00000522 91,112.00
      Jun 27 2024 0.00000517 -0.00000013 -2.45% 0.00000512 0.00000519 0.00000512 24,568.00
      Jun 26 2024 0.00000530 0.00 0.00% 0.00000530 0.00000530 0.00000530 0.00
      Jun 25 2024 0.00000530 0.00000026 5.16% 0.00000532 0.00000532 0.00000530 952.00
      Jun 24 2024 0.00000504 -0.00000017 -3.26% 0.00000502 0.00000508 0.00000501 13,942.00
      Jun 23 2024 0.00000521 0.00000022 4.41% 0.00000491 0.00000521 0.00000491 163,235.00
      Jun 22 2024 0.00000499 0.00000017 3.53% 0.00000502 0.00000513 0.00000493 133,169.00
      Jun 21 2024 0.00000482 0.00000058 13.68% 0.00000443 0.00000527 0.00000441 69,447.00
      Jun 20 2024 0.00000424 0.00000030 7.61% 0.00000393 0.00000433 0.00000389 121,059.00
      Jun 19 2024 0.00000394 -0.00000029 -6.86% 0.00000418 0.00000423 0.00000391 439,632.00
      Jun 18 2024 0.00000423 -0.00000053 -11.13% 0.00000476 0.00000478 0.00000423 72,296.00
      Jun 17 2024 0.00000476 -0.00000034 -6.67% 0.00000494 0.00000495 0.00000474 136,137.00
      Jun 16 2024 0.00000510 0.00000013 2.62% 0.00000497 0.00000518 0.00000493 162,337.00
      Jun 15 2024 0.00000497 0.00000030 6.42% 0.00000464 0.00000501 0.00000456 349,754.00
      Jun 14 2024 0.00000467 -0.00000019 -3.91% 0.00000484 0.00000505 0.00000463 341,078.00
      Jun 13 2024 0.00000486 0.00000013 2.75% 0.00000475 0.00000505 0.00000446 337,874.00
      Jun 12 2024 0.00000473 0.00000006 1.28% 0.00000466 0.00000496 0.00000453 178,601.00
      Jun 11 2024 0.00000467 0.00000032 7.36% 0.00000438 0.00000508 0.00000435 333,829.00
      Jun 10 2024 0.00000435 -0.00000061 -12.30% 0.00000495 0.00000497 0.00000426 308,901.00
      Jun 09 2024 0.00000496 0.00000008 1.64% 0.00000491 0.00000523 0.00000465 225,825.00
      Jun 08 2024 0.00000488 0.00000040 8.93% 0.00000454 0.00000510 0.00000436 230,939.00
      Jun 07 2024 0.00000448 -0.00000028 -5.88% 0.00000476 0.00000500 0.00000443 227,748.00
      Jun 06 2024 0.00000476 0.00000004 0.85% 0.00000470 0.00000481 0.00000469 309,023.00
      Jun 05 2024 0.00000472 0.00000010 2.16% 0.00000469 0.00000479 0.00000461 289,252.00
      Jun 04 2024 0.00000462 0.00000013 2.90% 0.00000453 0.00000481 0.00000450 146,580.00
      Jun 03 2024 0.00000449 -0.00000008 -1.75% 0.00000458 0.00000466 0.00000437 224,496.00
      Jun 02 2024 0.00000457 -0.00000100 -17.33% 0.00000559 0.00000559 0.00000457 64,982.00
      Jun 01 2024 0.00000577 0.00000100 21.74% 0.00000459 0.00000577 0.00000439 282,913.00
      May 31 2024 0.00000460 -0.00000048 -9.45% 0.00000478 0.00000497 0.00000455 396,790.00
      May 30 2024 0.00000508 -0.00000075 -12.86% 0.00000576 0.00000577 0.00000453 392,187.00
      May 29 2024 0.00000583 0.00000081 16.14% 0.00000507 0.00000598 0.00000473 347,666.00
      May 28 2024 0.00000502 -0.00000200 -26.85% 0.00000722 0.00000739 0.00000502 37,142.00
      May 27 2024 0.00000745 0.00000016 2.19% 0.00000714 0.00000745 0.00000714 11,400.00
      May 26 2024 0.00000729 -0.00000036 -4.71% 0.00000767 0.00000768 0.00000727 99,258.00
      May 25 2024 0.00000765 -0.00000006 -0.78% 0.00000747 0.00000768 0.00000741 80,838.00
      May 24 2024 0.00000771 -0.00000009 -1.15% 0.00000799 0.00000814 0.00000771 48,483.00
      May 23 2024 0.00000780 -0.00000003 -0.38% 0.00000769 0.00000803 0.00000748 18,701.00
      May 22 2024 0.00000783 0.00000030 3.98% 0.00000760 0.00000785 0.00000760 16,115.00
      May 21 2024 0.00000753 0.00000010 1.35% 0.00000744 0.00000755 0.00000730 49,556.00
      May 20 2024 0.00000743 -0.00000100 -11.76% 0.00000843 0.00000843 0.00000743 87,286.00
      May 19 2024 0.00000850 -0.00000036 -4.06% 0.00000851 0.00000868 0.00000795 72,937.00
      May 18 2024 0.00000886 -0.00000020 -2.21% 0.00000930 0.00000937 0.00000886 38,807.00
      May 17 2024 0.00000906 -0.00000013 -1.41% 0.00000909 0.00000911 0.00000899 7,008.00
      May 16 2024 0.00000919 0.00000005 0.55% 0.00000903 0.00000927 0.00000900 56,329.00
      May 15 2024 0.00000914 0.00 0.00% 0.00000921 0.00001 0.00000901 100,666.00
      May 14 2024 0.00000914 -0.00000034 -3.59% 0.00000942 0.00000947 0.00000897 249,581.00
      May 13 2024 0.00000948 0.00000011 1.17% 0.00000944 0.00000948 0.00000927 4,514.00
      May 12 2024 0.00000937 0.00000021 2.29% 0.00000920 0.00000941 0.00000897 24,932.00
      May 11 2024 0.00000916 -0.00000016 -1.72% 0.00000931 0.00000933 0.00000916 40,627.00
      May 10 2024 0.00000932 -0.00000016 -1.69% 0.00000955 0.00000962 0.00000929 122,494.00
      May 09 2024 0.00000948 -0.00000055 -5.48% 0.00001 0.00001 0.00000940 6,891.00
      May 08 2024 0.00001 0.00000025 2.56% 0.00000972 0.00001 0.00000970 75,553.00
      May 07 2024 0.00000978 -0.00000092 -8.60% 0.000011 0.000011 0.00000978 14,953.00
      May 06 2024 0.000011 0.00000030 2.88% 0.00001 0.000011 0.00001 5,578.00
      May 05 2024 0.00001 0.00000045 4.52% 0.00001 0.00001 0.00001 19,059.00
      May 04 2024 0.00000995 -0.00000007 -0.70% 0.00000995 0.00000995 0.00000995 345.00
      May 03 2024 0.00001 0.00000021 2.14% 0.00000986 0.00001 0.00000984 9,082.00
      May 02 2024 0.00000981 -0.00000012 -1.21% 0.00000998 0.00001 0.00000967 3,502.00
      May 01 2024 0.00000993 0.00000015 1.53% 0.00001 0.00001 0.00000992 2,846.00
      Apr 30 2024 0.00000978 0.00 0.00% 0.00000978 0.00000978 0.00000978 0.00
      Apr 29 2024 0.00000978 0.00 0.00% 0.00000978 0.00000978 0.00000978 0.00
      Apr 28 2024 0.00000978 -0.00000037 -3.65% 0.00000982 0.00000982 0.00000978 295.00
      Apr 27 2024 0.00001 0.00000042 4.32% 0.00001 0.00001 0.00001 6,508.00
      Apr 26 2024 0.00000973 0.00000033 3.51% 0.00000973 0.00000973 0.00000973 120.00
      Apr 25 2024 0.00000940 0.00 0.00% 0.00000940 0.00000940 0.00000940 0.00
      Apr 24 2024 0.00000940 -0.00000061 -6.09% 0.00000945 0.00000945 0.00000939 7,269.00
      Apr 23 2024 0.00001 0.00000033 3.41% 0.00000989 0.00001 0.00000952 3,509.00
      Apr 22 2024 0.00000968 0.00000034 3.64% 0.00000921 0.00000968 0.00000913 5,869.00
      Apr 21 2024 0.00000934 0.00000019 2.08% 0.00000919 0.00000956 0.00000917 29,932.00
      Apr 20 2024 0.00000915 -0.00000100 -9.40% 0.00000927 0.00001 0.00000909 3,362.00

      Your Recent History

      GATE
      HYVEETH
      HYVE
      BIT
      UV8C7G
      UniCredit Bank
      BIT
      1MSFT
      Microsoft
      USOTC
      STBI
      Sturgis Bancorp (QX)
      AMEX
      REET
      iShares Global REIT
      GATE
      BORINGUSDT
      BoringDAO
      GATE
      SFIUSDT
      Spice
      COIN
      DSLABTC
      Stacktical DSLA
      COIN
      SHFTUSD
      Shyft [ Wrapped ]
      COIN
      GTOBTC
      Gifto [OLD]
      LSE
      IFSD
      Eu Mult Eur-d
      Delayed Upgrade Clock