Register for real-time alerts, custom portfolio, and market moversHYVEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.01394 | 0.00015 | 1.09% | 0.01385 | 0.01401 | 0.01256 | 5,923,739.00 |
| Jul 17 2024 | 0.01379 | 0.00013 | 0.95% | 0.01371 | 0.01385 | 0.01302 | 4,146,149.00 |
| Jul 16 2024 | 0.01366 | -0.00027 | -1.94% | 0.01386 | 0.01417 | 0.01265 | 3,154,663.00 |
| Jul 15 2024 | 0.01393 | -0.00087 | -5.88% | 0.0148 | 0.01482 | 0.01301 | 5,256,653.00 |
| Jul 14 2024 | 0.0148 | 0.00012 | 0.82% | 0.01465 | 0.01598 | 0.01444 | 5,273,629.00 |
| Jul 13 2024 | 0.01468 | 0.0015 | 11.38% | 0.01352 | 0.0153 | 0.01347 | 5,556,359.00 |
| Jul 12 2024 | 0.01318 | 0.00 | 0.00% | 0.01318 | 0.01318 | 0.01318 | 0.00 |
| Jul 11 2024 | 0.01318 | -0.00002 | -0.15% | 0.01317 | 0.01526 | 0.01303 | 5,736,576.00 |
| Jul 10 2024 | 0.0132 | 0.00047 | 3.69% | 0.01276 | 0.01391 | 0.01273 | 2,005,477.00 |
| Jul 09 2024 | 0.01273 | -0.00016 | -1.24% | 0.01282 | 0.01293 | 0.01254 | 6,660,215.00 |
| Jul 08 2024 | 0.01289 | -0.00017 | -1.30% | 0.01305 | 0.01338 | 0.01268 | 6,580,678.00 |
| Jul 07 2024 | 0.01306 | -0.00177 | -11.94% | 0.0148 | 0.01497 | 0.01286 | 6,159,654.00 |
| Jul 06 2024 | 0.01483 | 0.00056 | 3.92% | 0.01428 | 0.015 | 0.01422 | 6,647,285.00 |
| Jul 05 2024 | 0.01427 | -0.00133 | -8.53% | 0.0156 | 0.01565 | 0.01419 | 6,733,219.00 |
| Jul 04 2024 | 0.0156 | -0.00139 | -8.18% | 0.01702 | 0.01713 | 0.01554 | 5,023,663.00 |
| Jul 03 2024 | 0.01699 | -0.0005 | -2.86% | 0.01748 | 0.01756 | 0.01662 | 5,147,335.00 |
| Jul 02 2024 | 0.01749 | -0.00079 | -4.32% | 0.01824 | 0.01855 | 0.01724 | 5,734,217.00 |
| Jul 01 2024 | 0.01828 | -0.00021 | -1.14% | 0.01842 | 0.01859 | 0.01797 | 3,679,665.00 |
| Jun 30 2024 | 0.01849 | 0.00014 | 0.76% | 0.01836 | 0.01865 | 0.01764 | 5,567,311.00 |
| Jun 29 2024 | 0.01835 | 0.00024 | 1.33% | 0.01805 | 0.01911 | 0.018 | 4,765,078.00 |
| Jun 28 2024 | 0.01811 | 0.00034 | 1.91% | 0.01835 | 0.01877 | 0.01764 | 5,620,052.00 |
| Jun 27 2024 | 0.01777 | -0.00019 | -1.06% | 0.0176 | 0.01796 | 0.01728 | 5,922,852.00 |
| Jun 26 2024 | 0.01796 | 0.00015 | 0.84% | 0.01783 | 0.01845 | 0.0174 | 5,445,558.00 |
| Jun 25 2024 | 0.01781 | 0.00086 | 5.07% | 0.01697 | 0.01877 | 0.01681 | 6,142,902.00 |
| Jun 24 2024 | 0.01695 | -0.00114 | -6.30% | 0.01809 | 0.01826 | 0.01668 | 5,758,790.00 |
| Jun 23 2024 | 0.01809 | 0.00077 | 4.45% | 0.01748 | 0.01876 | 0.01743 | 5,314,162.00 |
| Jun 22 2024 | 0.01732 | -0.00047 | -2.64% | 0.01778 | 0.01811 | 0.01724 | 6,178,336.00 |
| Jun 21 2024 | 0.01779 | 0.0022 | 14.11% | 0.01538 | 0.01964 | 0.01524 | 4,553,244.00 |
| Jun 20 2024 | 0.01559 | 0.0016 | 11.44% | 0.01403 | 0.01594 | 0.01371 | 5,387,121.00 |
| Jun 19 2024 | 0.01399 | -0.00085 | -5.73% | 0.01481 | 0.01509 | 0.01383 | 6,711,961.00 |
| Jun 18 2024 | 0.01484 | -0.00226 | -13.22% | 0.01713 | 0.01715 | 0.01428 | 12,248,568.00 |
| Jun 17 2024 | 0.0171 | -0.00119 | -6.51% | 0.01828 | 0.01831 | 0.01664 | 7,831,952.00 |
| Jun 16 2024 | 0.01829 | 0.00017 | 0.94% | 0.01811 | 0.01929 | 0.01755 | 9,147,720.00 |
| Jun 15 2024 | 0.01812 | 0.0017 | 10.35% | 0.01636 | 0.01826 | 0.01633 | 8,736,934.00 |
| Jun 14 2024 | 0.01642 | -0.00058 | -3.41% | 0.01696 | 0.01812 | 0.01537 | 7,499,205.00 |
| Jun 13 2024 | 0.017 | 0.00003 | 0.18% | 0.01708 | 0.01858 | 0.01672 | 3,667,601.00 |
| Jun 12 2024 | 0.01697 | 0.00035 | 2.11% | 0.0166 | 0.01842 | 0.01632 | 6,387,139.00 |
| Jun 11 2024 | 0.01662 | 0.00048 | 2.97% | 0.01614 | 0.01858 | 0.01591 | 4,253,589.00 |
| Jun 10 2024 | 0.01614 | -0.00206 | -11.32% | 0.01812 | 0.01852 | 0.0155 | 6,958,981.00 |
| Jun 09 2024 | 0.0182 | 0.00028 | 1.56% | 0.01779 | 0.0201 | 0.017 | 2,710,636.00 |
| Jun 08 2024 | 0.01792 | 0.00126 | 7.56% | 0.01673 | 0.02555 | 0.016 | 4,055,105.00 |
| Jun 07 2024 | 0.01666 | -0.00156 | -8.56% | 0.01822 | 0.01843 | 0.016 | 5,141,599.00 |
| Jun 06 2024 | 0.01822 | -0.00014 | -0.76% | 0.01837 | 0.01863 | 0.018 | 5,911,482.00 |
| Jun 05 2024 | 0.01836 | 0.00067 | 3.79% | 0.01801 | 0.01841 | 0.01752 | 4,137,261.00 |
| Jun 04 2024 | 0.01769 | 0.00085 | 5.05% | 0.01673 | 0.01896 | 0.01631 | 4,853,242.00 |
| Jun 03 2024 | 0.01684 | -0.00034 | -1.98% | 0.01718 | 0.01814 | 0.01646 | 6,417,978.00 |
| Jun 02 2024 | 0.01718 | -0.00239 | -12.21% | 0.01962 | 0.02027 | 0.01669 | 4,142,070.00 |
| Jun 01 2024 | 0.01957 | 0.00235 | 13.65% | 0.01711 | 0.02023 | 0.01635 | 4,974,653.00 |
| May 31 2024 | 0.01722 | -0.00087 | -4.81% | 0.01801 | 0.01939 | 0.01672 | 5,444,829.00 |
| May 30 2024 | 0.01809 | -0.00378 | -17.28% | 0.02149 | 0.0216 | 0.01715 | 7,538,245.00 |
| May 29 2024 | 0.02187 | 0.00225 | 11.47% | 0.01947 | 0.02251 | 0.0178 | 7,726,357.00 |
| May 28 2024 | 0.01962 | -0.00951 | -32.65% | 0.02902 | 0.02906 | 0.01856 | 6,309,267.00 |
| May 27 2024 | 0.02913 | 0.00092 | 3.26% | 0.02809 | 0.02955 | 0.02763 | 5,188,077.00 |
| May 26 2024 | 0.02821 | -0.00053 | -1.84% | 0.02869 | 0.02883 | 0.02768 | 5,131,869.00 |
| May 25 2024 | 0.02874 | 0.00016 | 0.56% | 0.02856 | 0.02917 | 0.0276 | 6,048,468.00 |
| May 24 2024 | 0.02858 | -0.00163 | -5.40% | 0.03019 | 0.0303 | 0.02843 | 5,020,913.00 |
| May 23 2024 | 0.03021 | 0.00103 | 3.53% | 0.02917 | 0.03046 | 0.02813 | 5,149,899.00 |
| May 22 2024 | 0.02918 | 0.00123 | 4.40% | 0.02814 | 0.0297 | 0.02795 | 4,857,349.00 |
| May 21 2024 | 0.02795 | 0.00058 | 2.12% | 0.02757 | 0.02895 | 0.02677 | 5,922,051.00 |
| May 20 2024 | 0.02737 | 0.00124 | 4.75% | 0.02609 | 0.02758 | 0.0251 | 6,425,352.00 |
| May 19 2024 | 0.02613 | -0.00054 | -2.02% | 0.02667 | 0.02689 | 0.02433 | 6,255,838.00 |
| May 18 2024 | 0.02667 | -0.00152 | -5.39% | 0.0282 | 0.02968 | 0.02613 | 5,137,934.00 |
| May 17 2024 | 0.02819 | 0.00057 | 2.06% | 0.02735 | 0.02893 | 0.02727 | 4,229,604.00 |
| May 16 2024 | 0.02762 | 0.00016 | 0.58% | 0.0274 | 0.02895 | 0.02688 | 4,734,488.00 |
| May 15 2024 | 0.02746 | 0.00055 | 2.04% | 0.02667 | 0.02866 | 0.02661 | 6,173,263.00 |
| May 14 2024 | 0.02691 | -0.00019 | -0.70% | 0.02697 | 0.02733 | 0.02607 | 6,466,097.00 |
| May 13 2024 | 0.0271 | -0.00013 | -0.48% | 0.02722 | 0.0274 | 0.02646 | 6,445,800.00 |
| May 12 2024 | 0.02723 | 0.00063 | 2.37% | 0.02663 | 0.02734 | 0.02607 | 4,497,279.00 |
| May 11 2024 | 0.0266 | -0.00051 | -1.88% | 0.02711 | 0.0276 | 0.0266 | 4,368,981.00 |
| May 10 2024 | 0.02711 | -0.0019 | -6.55% | 0.029 | 0.02928 | 0.0269 | 5,740,577.00 |
| May 09 2024 | 0.02901 | 0.0002 | 0.69% | 0.02878 | 0.0292 | 0.02815 | 2,234,658.00 |
| May 08 2024 | 0.02881 | -0.00086 | -2.90% | 0.02975 | 0.03037 | 0.0288 | 3,022,859.00 |
| May 07 2024 | 0.02967 | -0.00364 | -10.93% | 0.03327 | 0.03367 | 0.0296 | 3,957,919.00 |
| May 06 2024 | 0.03331 | 0.0002 | 0.60% | 0.03296 | 0.03406 | 0.03278 | 3,878,107.00 |
| May 05 2024 | 0.03311 | 0.00083 | 2.57% | 0.03225 | 0.03399 | 0.03202 | 4,124,095.00 |
| May 04 2024 | 0.03228 | 0.00102 | 3.26% | 0.03119 | 0.03308 | 0.0309 | 5,008,988.00 |
| May 03 2024 | 0.03126 | 0.00179 | 6.07% | 0.02948 | 0.03126 | 0.02935 | 5,570,538.00 |
| May 02 2024 | 0.02947 | 0.00037 | 1.27% | 0.02913 | 0.02957 | 0.02885 | 4,523,372.00 |
| May 01 2024 | 0.0291 | -0.0005 | -1.69% | 0.02962 | 0.02993 | 0.02815 | 3,675,488.00 |
| Apr 30 2024 | 0.0296 | -0.00076 | -2.50% | 0.03037 | 0.03114 | 0.0295 | 4,860,993.00 |
| Apr 29 2024 | 0.03036 | -0.00086 | -2.75% | 0.03118 | 0.03124 | 0.0301 | 5,420,547.00 |
| Apr 28 2024 | 0.03122 | -0.00111 | -3.43% | 0.03235 | 0.0337 | 0.03114 | 3,443,151.00 |
| Apr 27 2024 | 0.03233 | -0.00005 | -0.15% | 0.03245 | 0.03398 | 0.03194 | 4,592,775.00 |
| Apr 26 2024 | 0.03238 | 0.00105 | 3.35% | 0.03159 | 0.03288 | 0.03086 | 2,176,211.00 |
| Apr 25 2024 | 0.03133 | 0.00131 | 4.36% | 0.02991 | 0.0316 | 0.02954 | 3,811,628.00 |
| Apr 24 2024 | 0.03002 | -0.00045 | -1.48% | 0.03046 | 0.03116 | 0.0295 | 5,082,130.00 |
| Apr 23 2024 | 0.03047 | -0.00198 | -6.10% | 0.0334 | 0.03412 | 0.0304 | 4,809,286.00 |
| Apr 22 2024 | 0.03245 | 0.00287 | 9.70% | 0.0296 | 0.03268 | 0.02928 | 5,196,537.00 |
| Apr 21 2024 | 0.02958 | 0.00058 | 2.00% | 0.02898 | 0.03046 | 0.02887 | 4,676,644.00 |
| Apr 20 2024 | 0.029 | -0.00283 | -8.89% | 0.03187 | 0.03198 | 0.02757 | 5,439,094.00 |
