HIVEUSDT: Hive Tether Historical Data

2021 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.6203

CLOSE 0.624

Low

LOW 0.104

High

HIGH 3.4141

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2021	0.1146	0.1187	0.1142	0.1184
01/02/2021	0.1179	0.1225	0.114	0.1165
01/03/2021	0.1159	0.12	0.1122	0.1171
01/04/2021	0.117	0.12	0.104	0.1128
01/05/2021	0.1125	0.1173	0.1112	0.1163
01/06/2021	0.1163	0.1247	0.1122	0.1214
01/07/2021	0.1214	0.1287	0.1175	0.1202
01/08/2021	0.1194	0.1335	0.1123	0.128
01/09/2021	0.1281	0.1342	0.1224	0.1342
01/10/2021	0.1342	0.1443	0.1202	0.1254
01/11/2021	0.125	0.1351	0.109	0.122
01/12/2021	0.1235	0.125	0.1141	0.1198
01/13/2021	0.12	0.1285	0.1169	0.1252
01/14/2021	0.1256	0.132	0.1228	0.1302
01/15/2021	0.1307	0.1318	0.1139	0.1279
01/16/2021	0.1279	0.1356	0.1257	0.1347
01/17/2021	0.1355	0.1549	0.1233	0.1316
01/18/2021	0.1315	0.1401	0.1274	0.1391
01/19/2021	0.139	0.1406	0.1335	0.1358
01/20/2021	0.1354	0.1434	0.1282	0.1424
01/21/2021	0.1421	0.164	0.1306	0.15
01/22/2021	0.15	0.1529	0.1256	0.1455
01/23/2021	0.1462	0.1469	0.1333	0.1399
01/24/2021	0.1398	0.1482	0.1356	0.1482
01/25/2021	0.1481	0.165	0.1397	0.142
01/26/2021	0.1417	0.1436	0.1345	0.1425
01/27/2021	0.1419	0.1425	0.125	0.1311
01/28/2021	0.1315	0.142	0.1291	0.1397
01/29/2021	0.1398	0.1491	0.1353	0.1395
01/30/2021	0.1389	0.1401	0.1344	0.1367
01/31/2021	0.1373	0.1425	0.134	0.14
02/01/2021	0.1403	0.1441	0.1353	0.1392
02/02/2021	0.1389	0.1462	0.1377	0.145
02/03/2021	0.145	0.175	0.1444	0.1538
02/04/2021	0.1538	0.1682	0.1473	0.158
02/05/2021	0.1579	0.1732	0.153	0.1723
02/06/2021	0.1721	0.178	0.1571	0.1624
02/07/2021	0.1624	0.1624	0.15	0.1581
02/08/2021	0.1577	0.182	0.1547	0.1768
02/09/2021	0.1768	0.217	0.1702	0.1933
02/10/2021	0.1933	0.2221	0.1741	0.2133
02/11/2021	0.2133	0.239	0.2078	0.2297
02/12/2021	0.2296	0.254	0.2128	0.238
02/13/2021	0.238	0.251	0.2121	0.2412
02/14/2021	0.2423	0.2718	0.215	0.2468
02/15/2021	0.2468	0.4288	0.2021	0.335
02/16/2021	0.3351	0.3761	0.2942	0.3077
02/17/2021	0.308	0.3115	0.2776	0.2958
02/18/2021	0.2953	0.3304	0.286	0.3262
02/19/2021	0.3265	0.3286	0.288	0.3264
02/20/2021	0.3254	0.3254	0.2918	0.3
02/21/2021	0.3012	0.3409	0.2936	0.3276
02/22/2021	0.3289	0.3321	0.2335	0.2806
02/23/2021	0.2805	0.2899	0.17	0.2108
02/24/2021	0.2108	0.2375	0.1954	0.223
02/25/2021	0.2232	0.2973	0.2197	0.2209
02/26/2021	0.2214	0.2519	0.2134	0.2434
02/27/2021	0.2446	0.4495	0.2415	0.3674
02/28/2021	0.3672	0.3673	0.2727	0.2931
03/01/2021	0.2929	0.3241	0.2843	0.319
03/02/2021	0.3191	0.3191	0.2791	0.2998
03/03/2021	0.2997	0.3102	0.2901	0.3066
03/04/2021	0.3064	0.3081	0.2801	0.2922
03/05/2021	0.2922	0.2922	0.27	0.2873
03/06/2021	0.2883	0.3029	0.28	0.2996
03/07/2021	0.2995	0.3362	0.29	0.3172
03/08/2021	0.3169	0.318	0.2963	0.3153
03/09/2021	0.3155	0.3273	0.305	0.3235
03/10/2021	0.3237	0.3754	0.2965	0.3394
03/11/2021	0.3397	0.3848	0.3252	0.3579
03/12/2021	0.3579	0.3688	0.3274	0.3417
03/13/2021	0.3429	0.415	0.33	0.3878
03/14/2021	0.3878	0.4199	0.3639	0.3887
03/15/2021	0.3887	0.4078	0.3449	0.3689
03/16/2021	0.3695	0.4059	0.3426	0.3813
03/17/2021	0.3827	0.3837	0.3401	0.3764
03/18/2021	0.375	0.4498	0.3654	0.4376
03/19/2021	0.4378	0.4445	0.408	0.436
03/20/2021	0.4368	0.4639	0.3943	0.3971
03/21/2021	0.3971	0.4118	0.3673	0.4041
03/22/2021	0.404	0.5468	0.3864	0.4515
03/23/2021	0.45	0.767	0.4471	0.6415
03/24/2021	0.6414	0.7192	0.5067	0.5269
03/25/2021	0.5251	0.5324	0.4616	0.4906
03/26/2021	0.4905	0.5294	0.483	0.5294
03/27/2021	0.5293	0.5458	0.4942	0.529
03/28/2021	0.5294	1.05	0.5292	0.7673
03/29/2021	0.7665	0.8183	0.6736	0.7601
03/30/2021	0.7601	0.791	0.721	0.7724
03/31/2021	0.7732	0.775	0.6878	0.7493
04/01/2021	0.7503	0.8398	0.732	0.7952
04/02/2021	0.7952	0.8596	0.729	0.8502
04/03/2021	0.8492	0.857	0.6839	0.7099
04/04/2021	0.7089	0.7577	0.6936	0.7471
04/05/2021	0.7484	0.7517	0.6588	0.6712
04/06/2021	0.6705	0.68	0.5897	0.6202
04/07/2021	0.6202	0.6235	0.5	0.5441
04/08/2021	0.5456	0.6233	0.5391	0.6205
04/09/2021	0.6207	0.7574	0.6005	0.6895
04/10/2021	0.6894	0.7486	0.6561	0.7017
04/11/2021	0.7017	0.705	0.6141	0.6806
04/12/2021	0.6823	0.7026	0.6262	0.6478
04/13/2021	0.6476	0.6488	0.6075	0.6351
04/14/2021	0.6349	0.6481	0.5632	0.5858
04/15/2021	0.5858	0.6361	0.582	0.632
04/16/2021	0.6339	0.6768	0.5422	0.594
04/17/2021	0.5936	0.6331	0.57	0.588
04/18/2021	0.588	0.588	0.4662	0.5264
04/19/2021	0.527	0.6753	0.5055	0.5058
04/20/2021	0.5065	0.636	0.4477	0.5379
04/21/2021	0.5379	0.5595	0.5083	0.5159
04/22/2021	0.5159	0.64	0.467	0.4682
04/23/2021	0.4681	0.4727	0.3627	0.4592
04/24/2021	0.4583	0.4754	0.4136	0.4374
04/25/2021	0.4352	0.4776	0.4003	0.4463
04/26/2021	0.447	0.5837	0.4295	0.535
04/27/2021	0.5348	0.832	0.5334	0.7203
04/28/2021	0.7205	0.7236	0.6145	0.6768
04/29/2021	0.6755	0.6768	0.6064	0.635
04/30/2021	0.6356	0.685	0.6148	0.656
05/01/2021	0.6551	0.69	0.6138	0.6547
05/02/2021	0.6533	0.6548	0.609	0.6295
05/03/2021	0.6303	0.6941	0.619	0.6642
05/04/2021	0.6641	0.6641	0.5678	0.5786
05/05/2021	0.576	0.6149	0.555	0.6149
05/06/2021	0.6136	0.6145	0.5574	0.5734
05/07/2021	0.575	0.6149	0.5278	0.5788
05/08/2021	0.5773	0.6267	0.5672	0.5879
05/09/2021	0.5879	0.5896	0.5257	0.5639
05/10/2021	0.564	0.5736	0.5	0.5082
05/11/2021	0.5066	0.5612	0.4914	0.5499
05/12/2021	0.5503	0.5981	0.4486	0.4494
05/13/2021	0.4539	0.596	0.4303	0.4808
05/14/2021	0.4829	0.5	0.4587	0.4941
05/15/2021	0.4915	0.5112	0.46	0.4784
05/16/2021	0.4804	0.5011	0.438	0.47
05/17/2021	0.4698	0.55	0.4411	0.4799
05/18/2021	0.4801	0.511	0.4636	0.4874
05/19/2021	0.4873	0.4937	0.2718	0.3487
05/20/2021	0.3573	0.4229	0.3502	0.415
05/21/2021	0.4159	0.5	0.3559	0.43
05/22/2021	0.4319	0.4691	0.3821	0.4214
05/23/2021	0.4231	0.59	0.3125	0.564
05/24/2021	0.5659	0.5773	0.3691	0.5679
05/25/2021	0.5649	0.6381	0.4515	0.512
05/26/2021	0.514	0.5315	0.4753	0.5254
05/27/2021	0.5237	0.5239	0.4685	0.4897
05/28/2021	0.4911	0.5093	0.4283	0.4489
05/29/2021	0.45	0.45	0.4001	0.4213
05/30/2021	0.4204	0.4258	0.3871	0.4218
05/31/2021	0.4214	0.4364	0.3939	0.4342
06/01/2021	0.4352	0.4352	0.4094	0.4228
06/02/2021	0.4238	0.44	0.4108	0.4376
06/03/2021	0.4372	0.458	0.4227	0.4548
06/04/2021	0.4543	0.4844	0.4038	0.4245
06/05/2021	0.4262	0.4384	0.4007	0.4096
06/06/2021	0.4084	0.44	0.408	0.4189
06/07/2021	0.4189	0.4367	0.3825	0.388
06/08/2021	0.3869	0.3931	0.3323	0.376
06/09/2021	0.376	0.3933	0.3503	0.3933
06/10/2021	0.3933	0.4315	0.3777	0.394
06/11/2021	0.3923	0.3951	0.3503	0.3546
06/12/2021	0.3529	0.3664	0.3166	0.3264
06/13/2021	0.3275	0.391	0.3264	0.366
06/14/2021	0.3662	0.3757	0.3476	0.3684
06/15/2021	0.3684	0.37	0.3535	0.3616
06/16/2021	0.3616	0.3627	0.3368	0.3448
06/17/2021	0.3444	0.347	0.3214	0.3373
06/18/2021	0.3368	0.345	0.3065	0.3149
06/19/2021	0.3151	0.316	0.2969	0.2994
06/20/2021	0.2991	0.3001	0.2651	0.2927
06/21/2021	0.2928	0.2931	0.2138	0.2151
06/22/2021	0.2151	0.2331	0.1652	0.2044
06/23/2021	0.2033	0.2568	0.1924	0.2289
06/24/2021	0.2293	0.2668	0.2171	0.2475
06/25/2021	0.2472	0.256	0.2175	0.221
06/26/2021	0.22	0.2312	0.2047	0.2223
06/27/2021	0.2223	0.2307	0.2142	0.2306
06/28/2021	0.2306	0.2972	0.2246	0.2773
06/29/2021	0.2768	0.338	0.2701	0.2761
06/30/2021	0.2762	0.312	0.2705	0.3037
07/01/2021	0.3038	0.3481	0.2728	0.3398
07/02/2021	0.3412	0.3422	0.2919	0.3147
07/03/2021	0.3148	0.3825	0.3067	0.3354
07/04/2021	0.3353	0.3544	0.328	0.3388
07/05/2021	0.3385	0.35	0.3091	0.3287
07/06/2021	0.3291	0.3377	0.3177	0.3325
07/07/2021	0.3326	0.3683	0.3275	0.3424
07/08/2021	0.3419	0.3424	0.2919	0.2992
07/09/2021	0.2982	0.315	0.2826	0.3055
07/10/2021	0.3055	0.3214	0.3001	0.312
07/11/2021	0.3122	0.33	0.3028	0.3197
07/12/2021	0.3185	0.329	0.3083	0.3259
07/13/2021	0.3249	0.449	0.3224	0.3456
07/14/2021	0.3463	0.35	0.3074	0.329
07/15/2021	0.33	0.36	0.3159	0.3309
07/16/2021	0.3309	0.3309	0.2888	0.2985
07/17/2021	0.2995	0.3073	0.286	0.3061
07/18/2021	0.3065	0.3124	0.2932	0.3015
07/19/2021	0.3017	0.334	0.2726	0.2836
07/20/2021	0.2842	0.2988	0.2505	0.2639
07/21/2021	0.2635	0.2936	0.2564	0.2934
07/22/2021	0.293	0.299	0.2822	0.2978
07/23/2021	0.2969	0.3098	0.2873	0.3044
07/24/2021	0.3045	0.3164	0.2953	0.3144
07/25/2021	0.3143	0.3488	0.298	0.3211
07/26/2021	0.3222	0.36	0.3116	0.3361
07/27/2021	0.3359	0.3599	0.3112	0.3545
07/28/2021	0.3538	0.3551	0.3337	0.3548
07/29/2021	0.3536	0.5536	0.3422	0.4342
07/30/2021	0.4353	0.507	0.4037	0.4394
07/31/2021	0.4392	0.4477	0.4125	0.4188
08/01/2021	0.42	0.4214	0.3848	0.3869
08/02/2021	0.3864	0.4284	0.3776	0.4115
08/03/2021	0.411	0.4477	0.382	0.3951
08/04/2021	0.3961	0.4259	0.3855	0.4198
08/05/2021	0.4198	0.4247	0.3956	0.4231
08/06/2021	0.421	0.44	0.4076	0.4256
08/07/2021	0.4262	0.4457	0.4191	0.4398
08/08/2021	0.4412	0.5282	0.4344	0.4604
08/09/2021	0.4615	0.4631	0.4276	0.4578
08/10/2021	0.4571	0.465	0.4373	0.4523
08/11/2021	0.4515	0.4698	0.4443	0.4592
08/12/2021	0.4578	0.4899	0.4441	0.4703
08/13/2021	0.4703	0.4941	0.4548	0.4918
08/14/2021	0.4924	0.4967	0.4653	0.4851
08/15/2021	0.4847	0.4965	0.4621	0.4828
08/16/2021	0.4824	0.4993	0.4733	0.4915
08/17/2021	0.4916	0.4966	0.4504	0.4537
08/18/2021	0.4531	0.4819	0.424	0.4397
08/19/2021	0.4398	0.4725	0.4322	0.4657
08/20/2021	0.4647	0.5514	0.4633	0.5152
08/21/2021	0.5162	0.5203	0.4975	0.5044
08/22/2021	0.5035	0.5207	0.4933	0.512
08/23/2021	0.5119	0.6129	0.5074	0.5369
08/24/2021	0.5369	0.5493	0.4906	0.5026
08/25/2021	0.5026	0.5354	0.4797	0.5263
08/26/2021	0.526	0.5854	0.4846	0.5792
08/27/2021	0.5792	0.595	0.5093	0.5911
08/28/2021	0.5909	0.5918	0.5599	0.5701
08/29/2021	0.5701	0.5805	0.5362	0.5564
08/30/2021	0.5574	0.5705	0.5427	0.5597
08/31/2021	0.5614	0.57	0.5367	0.5564
09/01/2021	0.5569	0.6296	0.5425	0.5688
09/02/2021	0.5689	0.5866	0.5613	0.5824
09/03/2021	0.5803	0.7434	0.5783	0.713
09/04/2021	0.713	1.15	0.7031	0.8794
09/05/2021	0.8787	0.8813	0.7408	0.7549
09/06/2021	0.7543	0.834	0.7436	0.787
09/07/2021	0.7886	0.8854	0.6851	0.8849
09/08/2021	0.8855	0.8895	0.7529	0.845
09/09/2021	0.8493	0.8668	0.7827	0.8546
09/10/2021	0.8541	0.8625	0.7407	0.7585
09/11/2021	0.7575	0.79	0.7229	0.7511
09/12/2021	0.7511	0.7511	0.7233	0.7465
09/13/2021	0.7458	0.9322	0.7152	0.7623
09/14/2021	0.7624	0.818	0.735	0.7708
09/15/2021	0.7713	0.7713	0.7378	0.7655
09/16/2021	0.7654	0.7666	0.73	0.7478
09/17/2021	0.7489	0.8395	0.7441	0.7598
09/18/2021	0.76	0.7782	0.7433	0.7619
09/19/2021	0.761	0.7619	0.7221	0.7325
09/20/2021	0.7331	0.7617	0.5875	0.6104
09/21/2021	0.611	0.6134	0.5317	0.5429
09/22/2021	0.5429	0.616	0.5199	0.6133
09/23/2021	0.6133	0.6474	0.5837	0.6466
09/24/2021	0.6474	0.6479	0.54	0.5968
09/25/2021	0.5981	0.6524	0.5862	0.6181
09/26/2021	0.6185	0.6193	0.551	0.5827
09/27/2021	0.5811	0.5927	0.5546	0.5584
09/28/2021	0.5584	0.5673	0.5121	0.5121
09/29/2021	0.5129	0.5432	0.5012	0.5184
09/30/2021	0.5182	0.6552	0.518	0.5963
10/01/2021	0.5963	0.6553	0.5948	0.6397
10/02/2021	0.6396	0.65	0.59	0.6417
10/03/2021	0.6419	0.712	0.6419	0.6823
10/04/2021	0.6819	0.7486	0.6574	0.6926
10/05/2021	0.6916	0.7097	0.6614	0.7057
10/06/2021	0.7064	1.5743	0.7064	0.9771
10/07/2021	0.9779	1.0696	0.8956	0.9249
10/08/2021	0.9248	0.9276	0.823	0.8636
10/09/2021	0.8665	0.895	0.8039	0.8191
10/10/2021	0.82	0.8743	0.8044	0.8257
10/11/2021	0.8264	0.853	0.7961	0.8172
10/12/2021	0.8172	0.8176	0.7419	0.7899
10/13/2021	0.7887	0.89	0.7809	0.8778
10/14/2021	0.8773	0.8784	0.8392	0.8666
10/15/2021	0.8666	0.8728	0.7664	0.7771
10/16/2021	0.7771	0.7833	0.7613	0.774
10/17/2021	0.774	0.8208	0.7513	0.7854
10/18/2021	0.7845	0.7859	0.7312	0.7523
10/19/2021	0.7514	0.8345	0.7514	0.7725
10/20/2021	0.7708	0.78	0.7446	0.7759
10/21/2021	0.7744	0.7755	0.7397	0.7495
10/22/2021	0.7495	0.8026	0.7477	0.7805
10/23/2021	0.7796	0.7997	0.7576	0.7888
10/24/2021	0.7894	0.8446	0.7624	0.8358
10/25/2021	0.8352	0.8367	0.7826	0.8236
10/26/2021	0.8218	0.8244	0.784	0.8005
10/27/2021	0.8005	0.8005	0.6954	0.7264
10/28/2021	0.7249	0.7856	0.6921	0.7745
10/29/2021	0.7752	0.7989	0.7572	0.7963
10/30/2021	0.7976	0.8494	0.765	0.8439
10/31/2021	0.8441	0.8488	0.7824	0.8248
11/01/2021	0.8252	0.8462	0.7813	0.808
11/02/2021	0.808	0.8381	0.787	0.8256
11/03/2021	0.8278	0.8281	0.7861	0.8123
11/04/2021	0.813	1.185	0.813	0.8708
11/05/2021	0.8698	0.8698	0.8082	0.8215
11/06/2021	0.822	0.8225	0.7879	0.8174
11/07/2021	0.8174	0.8295	0.812	0.8231
11/08/2021	0.822	0.825	0.7958	0.8249
11/09/2021	0.8243	0.8397	0.8052	0.8137
11/10/2021	0.8144	0.8673	0.7842	0.8039
11/11/2021	0.8037	0.8347	0.7819	0.8234
11/12/2021	0.8228	0.8327	0.7898	0.812
11/13/2021	0.812	0.849	0.8019	0.849
11/14/2021	0.8483	0.861	0.815	0.861
11/15/2021	0.861	1.0495	0.8404	0.8881
11/16/2021	0.8909	1.31	0.8725	1.1379
11/17/2021	1.1388	1.1899	0.9774	1.1014
11/18/2021	1.1023	1.1125	0.869	0.9008
11/19/2021	0.9009	1.0699	0.899	1.0162
11/20/2021	1.0164	1.105	1.0008	1.067
11/21/2021	1.067	1.3	1.0658	1.1337
11/22/2021	1.1353	1.1493	0.98	1.0926
11/23/2021	1.0928	1.27	1.0602	1.2483
11/24/2021	1.2499	1.5456	1.2356	1.5098
11/25/2021	1.51	2.6183	1.4505	2.5826
11/26/2021	2.5823	3.4141	2.0127	2.0431
11/27/2021	2.0493	2.6	1.9544	2.2178
11/28/2021	2.2161	2.3699	1.9743	2.2402
11/29/2021	2.237	2.95	2.2324	2.9496
11/30/2021	2.947	3.0587	2.6264	2.6668
12/01/2021	2.6673	2.6757	2.4131	2.5457
12/02/2021	2.547	2.5491	2.2487	2.2999
12/03/2021	2.2999	2.3012	1.903	2.0095
12/04/2021	2.01	2.1846	1.36	1.9994
12/05/2021	1.9952	2.0234	1.6029	1.732
12/06/2021	1.7285	1.8224	1.38	1.7254
12/07/2021	1.7201	1.91	1.6689	1.7125
12/08/2021	1.715	1.7773	1.5529	1.7492
12/09/2021	1.7512	1.9392	1.5802	1.5906
12/10/2021	1.591	1.6376	1.4404	1.4809
12/11/2021	1.4861	1.6071	1.4842	1.5781
12/12/2021	1.5791	1.6199	1.5066	1.6096
12/13/2021	1.6108	1.6376	1.4101	1.422
12/14/2021	1.4247	1.4449	1.3269	1.4062
12/15/2021	1.404	1.5119	1.28	1.5032
12/16/2021	1.5	1.5716	1.44	1.4484
12/17/2021	1.4466	1.5341	1.4105	1.4799
12/18/2021	1.4787	1.54	1.4383	1.515
12/19/2021	1.5112	1.549	1.4629	1.4642
12/20/2021	1.4625	1.4818	1.3299	1.4
12/21/2021	1.4013	1.5259	1.389	1.4758
12/22/2021	1.4744	1.55	1.4528	1.5055
12/23/2021	1.5055	1.6869	1.4615	1.6503
12/24/2021	1.6519	1.7156	1.5637	1.593
12/25/2021	1.5978	1.69	1.5722	1.6509
12/26/2021	1.6538	1.8096	1.6518	1.7664
12/27/2021	1.7664	1.9071	1.7653	1.852
12/28/2021	1.8543	1.8543	1.5852	1.6115
12/29/2021	1.6115	1.6254	1.448	1.4918
12/30/2021	1.4943	1.5631	1.4448	1.5179
12/31/2021	1.5182	1.5617	1.453	1.4896

Menu

Create your free account now!

HIVEUSDT: Hive Tether Historical Data

2021 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

HIVEUSDT: Hive Tether Historical Data

2021 Historical Chart

Average

Low

High