Hive USD (HIVE-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.4936

-0.0766

(-13.43%)

As of 06:02AM UTC. Market open.

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Feb 2023	0.5127	0.5127	0.4814	0.4936	0.4936	360,264,864
04 Feb 2023	0.4257	0.6224	0.4257	0.5192	0.5192	549,145,433
03 Feb 2023	0.4118	0.4258	0.4079	0.4258	0.4258	10,990,510
02 Feb 2023	0.4022	0.4241	0.4016	0.4117	0.4117	10,785,361
01 Feb 2023	0.3904	0.4044	0.3747	0.4020	0.4020	6,742,210
31 Jan 2023	0.3877	0.3920	0.3802	0.3905	0.3905	4,910,948
30 Jan 2023	0.4157	0.4169	0.3826	0.3879	0.3879	16,639,602
29 Jan 2023	0.4117	0.4179	0.4059	0.4159	0.4159	9,662,418
28 Jan 2023	0.4262	0.4266	0.4040	0.4115	0.4115	12,214,339
27 Jan 2023	0.3902	0.4279	0.3902	0.4260	0.4260	71,689,743
26 Jan 2023	0.3885	0.3903	0.3829	0.3902	0.3902	7,481,141
25 Jan 2023	0.3777	0.3928	0.3646	0.3887	0.3887	12,609,711
24 Jan 2023	0.3962	0.4044	0.3704	0.3772	0.3772	17,957,774
23 Jan 2023	0.3901	0.3974	0.3886	0.3966	0.3966	7,070,635
22 Jan 2023	0.3860	0.3975	0.3779	0.3900	0.3900	8,960,764
21 Jan 2023	0.3839	0.3884	0.3797	0.3860	0.3860	10,187,710
20 Jan 2023	0.3671	0.3841	0.3597	0.3840	0.3840	8,832,689
19 Jan 2023	0.3606	0.3684	0.3477	0.3672	0.3672	14,894,320
18 Jan 2023	0.3615	0.4476	0.3608	0.3608	0.3608	134,977,171
17 Jan 2023	0.3561	0.3626	0.3501	0.3614	0.3614	6,757,380
16 Jan 2023	0.3552	0.3872	0.3458	0.3557	0.3557	27,569,095
15 Jan 2023	0.3440	0.3924	0.3396	0.3550	0.3550	41,642,914
14 Jan 2023	0.3212	0.3472	0.3184	0.3435	0.3435	16,577,350
13 Jan 2023	0.3091	0.3213	0.3059	0.3213	0.3213	6,615,727
12 Jan 2023	0.3048	0.3094	0.2959	0.3090	0.3090	6,330,592
11 Jan 2023	0.2909	0.3102	0.2899	0.3038	0.3038	16,724,199
10 Jan 2023	0.2849	0.3032	0.2834	0.2909	0.2909	10,739,342
09 Jan 2023	0.2741	0.2897	0.2734	0.2849	0.2849	3,737,250
08 Jan 2023	0.2690	0.2743	0.2675	0.2743	0.2743	1,038,333
07 Jan 2023	0.2687	0.2697	0.2672	0.2688	0.2688	874,656
06 Jan 2023	0.2696	0.2698	0.2587	0.2688	0.2688	1,963,242
05 Jan 2023	0.2727	0.2727	0.2679	0.2696	0.2696	1,889,219
04 Jan 2023	0.2667	0.2742	0.2667	0.2727	0.2727	5,664,464
03 Jan 2023	0.2643	0.2666	0.2597	0.2666	0.2666	1,735,824
02 Jan 2023	0.2606	0.2653	0.2584	0.2644	0.2644	1,490,592
01 Jan 2023	0.2590	0.2611	0.2559	0.2606	0.2606	1,000,124
31 Dec 2022	0.2556	0.2623	0.2541	0.2589	0.2589	2,959,769
30 Dec 2022	0.2619	0.2619	0.2508	0.2558	0.2558	2,356,730
29 Dec 2022	0.2656	0.2675	0.2565	0.2620	0.2620	2,431,190
28 Dec 2022	0.2841	0.2841	0.2644	0.2656	0.2656	3,245,740
27 Dec 2022	0.2945	0.2945	0.2833	0.2841	0.2841	2,211,276
26 Dec 2022	0.3017	0.3017	0.2902	0.2945	0.2945	3,365,772
25 Dec 2022	0.3133	0.3134	0.2984	0.3017	0.3017	5,518,442
24 Dec 2022	0.2991	0.3456	0.2991	0.3133	0.3133	51,574,587
23 Dec 2022	0.2933	0.3000	0.2903	0.2988	0.2988	2,265,569
22 Dec 2022	0.2930	0.3035	0.2873	0.2931	0.2931	4,789,750
21 Dec 2022	0.2903	0.3141	0.2873	0.2929	0.2929	7,896,285
20 Dec 2022	0.2682	0.2907	0.2667	0.2904	0.2904	4,132,575
19 Dec 2022	0.2903	0.3060	0.2652	0.2681	0.2681	8,184,873
18 Dec 2022	0.2906	0.2931	0.2861	0.2903	0.2903	1,620,366
17 Dec 2022	0.2941	0.2954	0.2774	0.2907	0.2907	2,859,764
16 Dec 2022	0.3351	0.3377	0.2904	0.2941	0.2941	2,828,128
15 Dec 2022	0.3456	0.3456	0.3338	0.3351	0.3351	1,596,354
14 Dec 2022	0.3470	0.3500	0.3437	0.3455	0.3455	2,077,751
13 Dec 2022	0.3418	0.3476	0.3319	0.3469	0.3469	2,644,894
12 Dec 2022	0.3504	0.3504	0.3348	0.3417	0.3417	2,595,551
11 Dec 2022	0.3574	0.3574	0.3499	0.3503	0.3503	2,476,947
10 Dec 2022	0.3522	0.3575	0.3477	0.3573	0.3573	2,948,090
09 Dec 2022	0.3497	0.3530	0.3488	0.3521	0.3521	2,029,476
08 Dec 2022	0.3447	0.3596	0.3383	0.3497	0.3497	4,294,888
07 Dec 2022	0.3615	0.3620	0.3391	0.3445	0.3445	4,117,848
06 Dec 2022	0.3633	0.3636	0.3564	0.3614	0.3614	2,536,063
05 Dec 2022	0.3687	0.3762	0.3619	0.3634	0.3634	7,014,194
04 Dec 2022	0.3643	0.3707	0.3601	0.3685	0.3685	3,174,635
03 Dec 2022	0.3627	0.3692	0.3588	0.3644	0.3644	3,814,705
02 Dec 2022	0.3642	0.3644	0.3530	0.3626	0.3626	2,870,885
01 Dec 2022	0.3679	0.3687	0.3621	0.3642	0.3642	2,766,303
30 Nov 2022	0.3538	0.3685	0.3531	0.3679	0.3679	3,288,583
29 Nov 2022	0.3453	0.3557	0.3434	0.3525	0.3525	2,094,696
28 Nov 2022	0.3611	0.3617	0.3424	0.3457	0.3457	3,986,868
27 Nov 2022	0.3631	0.3648	0.3599	0.3614	0.3614	4,057,148
26 Nov 2022	0.3660	0.3663	0.3593	0.3629	0.3629	3,687,600
25 Nov 2022	0.3621	0.3800	0.3493	0.3660	0.3660	13,934,602
24 Nov 2022	0.3647	0.3654	0.3450	0.3621	0.3621	7,915,394
23 Nov 2022	0.3370	0.3705	0.3358	0.3645	0.3645	16,773,518
22 Nov 2022	0.3263	0.3367	0.3162	0.3367	0.3367	4,111,609
21 Nov 2022	0.3347	0.3380	0.3174	0.3257	0.3257	7,926,151
20 Nov 2022	0.3497	0.3890	0.3309	0.3358	0.3358	28,698,543
19 Nov 2022	0.3320	0.3816	0.3304	0.3496	0.3496	30,897,366
18 Nov 2022	0.3240	0.3378	0.3224	0.3331	0.3331	5,265,089
17 Nov 2022	0.3297	0.3297	0.3161	0.3240	0.3240	2,107,705
16 Nov 2022	0.3330	0.3367	0.3197	0.3277	0.3277	4,110,141
15 Nov 2022	0.3232	0.3364	0.3187	0.3330	0.3330	6,776,120
14 Nov 2022	0.3238	0.3499	0.2961	0.3241	0.3241	36,009,254
13 Nov 2022	0.3456	0.3460	0.3169	0.3247	0.3247	6,377,915
12 Nov 2022	0.3330	0.3637	0.3317	0.3456	0.3456	15,920,685
11 Nov 2022	0.3545	0.3623	0.3258	0.3370	0.3370	7,604,064
10 Nov 2022	0.2938	0.3569	0.2938	0.3545	0.3545	10,391,686
09 Nov 2022	0.4085	0.4123	0.2877	0.2928	0.2928	10,218,704
08 Nov 2022	0.4866	0.4873	0.4024	0.4083	0.4083	14,781,895
07 Nov 2022	0.4899	0.4918	0.4802	0.4866	0.4866	4,245,943
06 Nov 2022	0.5031	0.5113	0.4896	0.4898	0.4898	8,991,363
05 Nov 2022	0.5010	0.5065	0.4978	0.5030	0.5030	5,980,525
04 Nov 2022	0.4798	0.5016	0.4787	0.5010	0.5010	11,172,411
03 Nov 2022	0.4740	0.4890	0.4729	0.4798	0.4798	8,034,209
02 Nov 2022	0.4999	0.4999	0.4720	0.4738	0.4738	9,761,414
01 Nov 2022	0.4841	0.5270	0.4828	0.4999	0.4999	40,640,894
31 Oct 2022	0.4759	0.4941	0.4710	0.4840	0.4840	13,449,378
30 Oct 2022	0.4764	0.4787	0.4729	0.4760	0.4760	4,884,763
29 Oct 2022	0.4756	0.4800	0.4737	0.4764	0.4764	3,758,364
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,901.80+81.64(+1.04%)

FTSE 25020,593.46-21.23(-0.10%)

AIM889.79+1.03(+0.12%)

GBP/EUR1.1163-0.0042(-0.37%)

GBP/USD1.2056-0.0173(-1.4106%)

BTC-GBP19,402.04-36.29(-0.19%)

Hive USD (HIVE-USD)

FTSE 100
7,901.80
+81.64(+1.04%)

FTSE 250
20,593.46
-21.23(-0.10%)

AIM
889.79
+1.03(+0.12%)

GBP/EUR
1.1163
-0.0042(-0.37%)

GBP/USD
1.2056
-0.0173(-1.4106%)

BTC-GBP
19,402.04
-36.29(-0.19%)