HIVEUSDT: Hive Tether Historical Data

2023 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 0.3575

CLOSE 0.3578

Low

LOW 0.2552

High

HIGH 0.6288

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.2586	0.262	0.2552	0.26
01/02/2023	0.2603	0.2661	0.2567	0.264
01/03/2023	0.264	0.2696	0.2577	0.2686
01/04/2023	0.2691	0.2946	0.2647	0.2733
01/05/2023	0.2733	0.2736	0.2662	0.2696
01/06/2023	0.2696	0.2706	0.2581	0.2702
01/07/2023	0.27	0.2705	0.2676	0.2692
01/08/2023	0.2698	0.2752	0.2671	0.2751
01/09/2023	0.2752	0.2914	0.2735	0.2848
01/10/2023	0.2846	0.3125	0.2816	0.291
01/11/2023	0.2906	0.3133	0.2886	0.3039
01/12/2023	0.3038	0.3117	0.2929	0.3091
01/13/2023	0.3092	0.3227	0.3039	0.3215
01/14/2023	0.322	0.35	0.3141	0.3495
01/15/2023	0.3495	0.4	0.3375	0.3553
01/16/2023	0.3553	0.3975	0.3424	0.3578
01/17/2023	0.3577	0.3641	0.3475	0.3607
01/18/2023	0.3607	0.4625	0.3547	0.358
01/19/2023	0.358	0.3695	0.3452	0.3675
01/20/2023	0.3674	0.3861	0.3575	0.3847
01/21/2023	0.3844	0.3907	0.3766	0.3867
01/22/2023	0.3868	0.4	0.3779	0.3922
01/23/2023	0.392	0.3993	0.3829	0.3963
01/24/2023	0.3959	0.4067	0.3652	0.3801
01/25/2023	0.3801	0.398	0.3608	0.3896
01/26/2023	0.3898	0.3923	0.3805	0.3913
01/27/2023	0.391	0.431	0.3864	0.4273
01/28/2023	0.4266	0.4271	0.4009	0.4098
01/29/2023	0.4092	0.4197	0.4026	0.4169
01/30/2023	0.4165	0.4171	0.3775	0.3864
01/31/2023	0.3863	0.3922	0.377	0.3917
02/01/2023	0.3912	0.4047	0.3722	0.4011
02/02/2023	0.4019	0.4271	0.3998	0.4123
02/03/2023	0.4121	0.428	0.4062	0.4272
02/04/2023	0.4278	0.6288	0.427	0.5206
02/05/2023	0.5216	0.5238	0.4568	0.4707
02/06/2023	0.4701	0.4755	0.4429	0.4498
02/07/2023	0.449	0.4642	0.4366	0.4612
02/08/2023	0.4614	0.4632	0.4436	0.4546
02/09/2023	0.4547	0.4625	0.413	0.4291
02/10/2023	0.429	0.4403	0.4227	0.4398
02/11/2023	0.4391	0.4414	0.4294	0.4398
02/12/2023	0.4397	0.45	0.428	0.4328
02/13/2023	0.4322	0.4323	0.397	0.4131
02/14/2023	0.4131	0.4297	0.398	0.4229
02/15/2023	0.423	0.4554	0.4184	0.4548
02/16/2023	0.4551	0.4695	0.4325	0.4377
02/17/2023	0.4376	0.4657	0.4332	0.4642
02/18/2023	0.4647	0.4697	0.4517	0.4657
02/19/2023	0.4658	0.4695	0.4513	0.4669
02/20/2023	0.4664	0.4922	0.4532	0.4902
02/21/2023	0.4905	0.51	0.4628	0.475
02/22/2023	0.4749	0.4856	0.4491	0.4685
02/23/2023	0.4679	0.4722	0.4557	0.4708
02/24/2023	0.471	0.5748	0.4676	0.5007
02/25/2023	0.5006	0.51	0.4453	0.4634
02/26/2023	0.4628	0.4649	0.4524	0.4607
02/27/2023	0.461	0.4621	0.4451	0.4527
02/28/2023	0.4529	0.4598	0.4462	0.449
03/01/2023	0.45	0.4613	0.4446	0.4605
03/02/2023	0.46	0.4602	0.4305	0.4399
03/03/2023	0.4399	0.4527	0.3974	0.4198
03/04/2023	0.4196	0.4228	0.4031	0.4188
03/05/2023	0.4195	0.421	0.4121	0.4149
03/06/2023	0.4147	0.4213	0.3949	0.4062
03/07/2023	0.4059	0.407	0.3826	0.3911
03/08/2023	0.391	0.3985	0.3703	0.3705
03/09/2023	0.3708	0.39	0.3363	0.3445
03/10/2023	0.3442	0.3525	0.3225	0.345
03/11/2023	0.345	0.3622	0.3303	0.3438
03/12/2023	0.3439	0.3687	0.3299	0.3653
03/13/2023	0.366	0.3954	0.3566	0.3925
03/14/2023	0.3928	0.4181	0.3811	0.4109
03/15/2023	0.4109	0.4309	0.3791	0.3911
03/16/2023	0.3909	0.4096	0.3909	0.4096
03/17/2023	0.4091	0.4328	0.4007	0.4318
03/18/2023	0.4313	0.4318	0.4125	0.4183
03/19/2023	0.4183	0.4373	0.4108	0.4327
03/20/2023	0.4331	0.5467	0.4331	0.4365
03/21/2023	0.4362	0.4443	0.3923	0.4124
03/22/2023	0.4123	0.4128	0.3819	0.3862
03/23/2023	0.386	0.4033	0.3847	0.4002
03/24/2023	0.4	0.4006	0.3853	0.3883
03/25/2023	0.3881	0.3974	0.3853	0.3923
03/26/2023	0.3929	0.397	0.3865	0.3963
03/27/2023	0.3964	0.3964	0.365	0.3766
03/28/2023	0.3762	0.3835	0.3683	0.3813
03/29/2023	0.3811	0.4034	0.3786	0.4013
03/30/2023	0.4012	0.4631	0.3982	0.4193
03/31/2023	0.4192	0.424	0.3949	0.4224
04/01/2023	0.4224	0.4224	0.41	0.4169
04/02/2023	0.4168	0.417	0.4	0.4125
04/03/2023	0.4123	0.4491	0.3938	0.405
04/04/2023	0.4052	0.4137	0.3981	0.4089
04/05/2023	0.4089	0.433	0.404	0.4327
04/06/2023	0.4324	0.4987	0.4297	0.4369
04/07/2023	0.4369	0.4369	0.4124	0.4227
04/08/2023	0.4227	0.4227	0.4151	0.4183
04/09/2023	0.4183	0.4206	0.409	0.4187
04/10/2023	0.4185	0.4266	0.4107	0.4242
04/11/2023	0.4248	0.4295	0.4202	0.4273
04/12/2023	0.4272	0.4272	0.4113	0.417
04/13/2023	0.4174	0.4333	0.4141	0.4323
04/14/2023	0.4323	0.4392	0.426	0.4392
04/15/2023	0.4391	0.4435	0.4309	0.4432
04/16/2023	0.4428	0.4644	0.4365	0.4639
04/17/2023	0.4637	0.4875	0.4427	0.448
04/18/2023	0.4484	0.4921	0.4484	0.4693
04/19/2023	0.469	0.49	0.4219	0.4309
04/20/2023	0.4307	0.4385	0.4185	0.4318
04/21/2023	0.4318	0.4323	0.4128	0.419
04/22/2023	0.419	0.4235	0.4086	0.4231
04/23/2023	0.423	0.423	0.4075	0.4125
04/24/2023	0.4124	0.4264	0.3933	0.4055
04/25/2023	0.4055	0.4114	0.3913	0.409
04/26/2023	0.4092	0.4213	0.3909	0.4048
04/27/2023	0.4044	0.4122	0.3989	0.4085
04/28/2023	0.4087	0.4279	0.4015	0.4103
04/29/2023	0.4105	0.4148	0.4052	0.414
04/30/2023	0.4138	0.4213	0.4086	0.4131
05/01/2023	0.4127	0.4133	0.3927	0.3986
05/02/2023	0.3983	0.402	0.3901	0.4001
05/03/2023	0.3998	0.4031	0.3881	0.4
05/04/2023	0.4003	0.4144	0.3958	0.404
05/05/2023	0.404	0.4124	0.3984	0.4107
05/06/2023	0.4106	0.4111	0.3929	0.3982
05/07/2023	0.3983	0.3997	0.3917	0.3919
05/08/2023	0.3917	0.394	0.3661	0.3709
05/09/2023	0.3709	0.377	0.3637	0.3734
05/10/2023	0.3731	0.3945	0.3714	0.3821
05/11/2023	0.3822	0.3846	0.3572	0.3626
05/12/2023	0.3627	0.3651	0.3476	0.3647
05/13/2023	0.3649	0.3882	0.3649	0.3694
05/14/2023	0.3694	0.3696	0.3583	0.365
05/15/2023	0.3648	0.3695	0.3628	0.3669
05/16/2023	0.3665	0.3835	0.36	0.3676
05/17/2023	0.3676	0.3713	0.3629	0.3707
05/18/2023	0.3705	0.3748	0.3629	0.3666
05/19/2023	0.3663	0.3682	0.3644	0.3674
05/20/2023	0.3672	0.3796	0.3657	0.3685
05/21/2023	0.3686	0.3688	0.362	0.3621
05/22/2023	0.362	0.3628	0.3519	0.3591
05/23/2023	0.3589	0.3729	0.3577	0.3623
05/24/2023	0.3624	0.3624	0.3422	0.3469
05/25/2023	0.3465	0.3471	0.3394	0.3451
05/26/2023	0.3448	0.3488	0.3432	0.3466
05/27/2023	0.3465	0.3498	0.346	0.3495
05/28/2023	0.3494	0.358	0.3476	0.358
05/29/2023	0.358	0.3589	0.352	0.3541
05/30/2023	0.3541	0.3568	0.3502	0.3518
05/31/2023	0.3517	0.3554	0.3402	0.3436
06/01/2023	0.3437	0.3446	0.3365	0.3396
06/02/2023	0.3394	0.3479	0.3342	0.3454
06/03/2023	0.3452	0.348	0.3415	0.3447
06/04/2023	0.3446	0.3491	0.343	0.3472
06/05/2023	0.3471	0.3543	0.3148	0.3239
06/06/2023	0.324	0.3311	0.3087	0.3291
06/07/2023	0.3293	0.3479	0.3207	0.3269
06/08/2023	0.3269	0.3424	0.3248	0.3393
06/09/2023	0.3397	0.3432	0.3216	0.3294
06/10/2023	0.3297	0.3303	0.2775	0.2897
06/11/2023	0.2894	0.2993	0.2877	0.2952
06/12/2023	0.2956	0.3016	0.2867	0.2967
06/13/2023	0.297	0.3	0.2907	0.2957
06/14/2023	0.2958	0.2985	0.2782	0.2815
06/15/2023	0.2818	0.2883	0.2718	0.2819
06/16/2023	0.2818	0.2883	0.2744	0.2857
06/17/2023	0.2856	0.2941	0.2833	0.2936
06/18/2023	0.2936	0.3125	0.2936	0.2945
06/19/2023	0.2951	0.2958	0.2884	0.2946
06/20/2023	0.295	0.3015	0.2854	0.3003
06/21/2023	0.3002	0.3172	0.2985	0.3149
06/22/2023	0.3147	0.3241	0.3095	0.3184
06/23/2023	0.3187	0.3444	0.3183	0.3346
06/24/2023	0.3345	0.3417	0.3279	0.3394
06/25/2023	0.3394	0.367	0.3339	0.366
06/26/2023	0.3654	0.3661	0.3338	0.3407
06/27/2023	0.3408	0.3412	0.3284	0.337
06/28/2023	0.337	0.3376	0.3142	0.316
06/29/2023	0.3161	0.3218	0.3125	0.3207
06/30/2023	0.3208	0.3369	0.3057	0.3282
07/01/2023	0.3282	0.3361	0.3205	0.3356
07/02/2023	0.3356	0.3382	0.3275	0.3337
07/03/2023	0.3338	0.3485	0.3305	0.3376
07/04/2023	0.3377	0.3446	0.3304	0.3426
07/05/2023	0.3421	0.3453	0.3297	0.337
07/06/2023	0.3372	0.3418	0.32	0.3214
07/07/2023	0.3211	0.328	0.3181	0.3248
07/08/2023	0.3247	0.3247	0.3187	0.3216
07/09/2023	0.3211	0.3354	0.3198	0.3325
07/10/2023	0.3321	0.3337	0.3198	0.333
07/11/2023	0.3332	0.385	0.3286	0.3522
07/12/2023	0.3526	0.3574	0.3418	0.3526
07/13/2023	0.352	0.3673	0.3428	0.3614
07/14/2023	0.3617	0.385	0.3577	0.3714
07/15/2023	0.3715	0.3898	0.3575	0.3823
07/16/2023	0.3837	0.3837	0.365	0.3755
07/17/2023	0.3753	0.3967	0.3564	0.3665
07/18/2023	0.3666	0.3667	0.346	0.3518
07/19/2023	0.3515	0.3613	0.35	0.361
07/20/2023	0.3606	0.364	0.3496	0.3553
07/21/2023	0.3548	0.3585	0.3489	0.3576
07/22/2023	0.3577	0.3679	0.3554	0.3668
07/23/2023	0.3667	0.3717	0.3624	0.3711
07/24/2023	0.3702	0.3702	0.3468	0.3516
07/25/2023	0.3521	0.3564	0.3412	0.3548
07/26/2023	0.3544	0.3575	0.3477	0.3562
07/27/2023	0.3564	0.3618	0.3536	0.3602
07/28/2023	0.3602	0.369	0.3521	0.369
07/29/2023	0.3689	0.3774	0.365	0.3774
07/30/2023	0.3762	0.3833	0.3591	0.3655
07/31/2023	0.3657	0.4027	0.362	0.3707
08/01/2023	0.3708	0.3708	0.3513	0.3648
08/02/2023	0.3647	0.3649	0.3507	0.3548
08/03/2023	0.3543	0.355	0.3456	0.3528
08/04/2023	0.3525	0.3532	0.3439	0.3464
08/05/2023	0.3464	0.3515	0.3455	0.3508
08/06/2023	0.3507	0.3507	0.3444	0.3463
08/07/2023	0.3464	0.3492	0.3393	0.3456
08/08/2023	0.3457	0.3495	0.3404	0.3481
08/09/2023	0.3484	0.3597	0.3425	0.3448
08/10/2023	0.3447	0.3466	0.3419	0.3457
08/11/2023	0.3463	0.35	0.3412	0.3467
08/12/2023	0.3465	0.3483	0.3441	0.3482
08/13/2023	0.3481	0.3482	0.345	0.3469
08/14/2023	0.3468	0.3562	0.3431	0.3467
08/15/2023	0.3465	0.3465	0.3312	0.3319
08/16/2023	0.3319	0.332	0.3065	0.3091
08/17/2023	0.3087	0.3146	0.2674	0.2839
08/18/2023	0.2841	0.2915	0.2786	0.2913
08/19/2023	0.2913	0.2941	0.2884	0.2932
08/20/2023	0.2937	0.303	0.2906	0.2959
08/21/2023	0.2959	0.2959	0.2854	0.2891
08/22/2023	0.2891	0.2904	0.2761	0.2851
08/23/2023	0.285	0.3211	0.28	0.2902
08/24/2023	0.2903	0.2971	0.2854	0.2906
08/25/2023	0.2904	0.2965	0.2867	0.2934
08/26/2023	0.2935	0.2944	0.2903	0.293
08/27/2023	0.2933	0.2937	0.2901	0.2929
08/28/2023	0.2927	0.2927	0.2821	0.2868
08/29/2023	0.2867	0.2957	0.2809	0.2951
08/30/2023	0.2952	0.2952	0.2839	0.2875
08/31/2023	0.2876	0.288	0.2733	0.2753
09/01/2023	0.2753	0.2789	0.2642	0.2687
09/02/2023	0.2686	0.2797	0.2652	0.2772
09/03/2023	0.277	0.279	0.2715	0.2759
09/04/2023	0.276	0.2783	0.2713	0.274
09/05/2023	0.2738	0.2751	0.2682	0.2743
09/06/2023	0.2744	0.2783	0.2709	0.2749
09/07/2023	0.2746	0.2795	0.2722	0.2779
09/08/2023	0.2779	0.2829	0.2721	0.2762
09/09/2023	0.2761	0.2777	0.2735	0.2774
09/10/2023	0.2775	0.2775	0.2706	0.2742
09/11/2023	0.274	0.2834	0.2642	0.2656
09/12/2023	0.2657	0.2717	0.2641	0.2685
09/13/2023	0.2683	0.2776	0.2671	0.2772
09/14/2023	0.2769	0.2982	0.2758	0.2914
09/15/2023	0.2914	0.3	0.2842	0.2993
09/16/2023	0.2994	0.3072	0.2926	0.3003
09/17/2023	0.2999	0.2999	0.286	0.287
09/18/2023	0.287	0.2928	0.2794	0.2875
09/19/2023	0.2873	0.2942	0.2856	0.2935
09/20/2023	0.2934	0.3008	0.2882	0.3005
09/21/2023	0.3005	0.3006	0.2865	0.2893
09/22/2023	0.2893	0.2998	0.288	0.2959
09/23/2023	0.2957	0.2994	0.2949	0.298
09/24/2023	0.2981	0.31	0.2944	0.2967
09/25/2023	0.2967	0.2989	0.2893	0.2973
09/26/2023	0.2976	0.2976	0.2896	0.2935
09/27/2023	0.2934	0.2944	0.2883	0.2915
09/28/2023	0.2916	0.3	0.289	0.2993
09/29/2023	0.2997	0.3008	0.2951	0.3006
09/30/2023	0.3006	0.3039	0.2969	0.3023
10/01/2023	0.3022	0.3088	0.3004	0.3069
10/02/2023	0.307	0.3072	0.2951	0.2967
10/03/2023	0.2966	0.3066	0.293	0.3
10/04/2023	0.3003	0.314	0.2933	0.3108
10/05/2023	0.311	0.3133	0.3002	0.3024
10/06/2023	0.3025	0.3126	0.297	0.312
10/07/2023	0.3119	0.314	0.3016	0.3127
10/08/2023	0.3122	0.3131	0.3025	0.3122
10/09/2023	0.3121	0.3121	0.2962	0.2997
10/10/2023	0.2996	0.3049	0.2938	0.2981
10/11/2023	0.2976	0.2976	0.2842	0.2905
10/12/2023	0.2902	0.2909	0.2843	0.2894
10/13/2023	0.2891	0.2962	0.2859	0.293
10/14/2023	0.2931	0.2962	0.289	0.2906
10/15/2023	0.2906	0.31	0.289	0.2973
10/16/2023	0.2972	0.3067	0.2942	0.3039
10/17/2023	0.3043	0.3085	0.3002	0.3072
10/18/2023	0.3075	0.3076	0.2974	0.3
10/19/2023	0.3	0.3016	0.2864	0.2959
10/20/2023	0.2963	0.308	0.2919	0.3056
10/21/2023	0.3055	0.319	0.3044	0.3159
10/22/2023	0.3158	0.3397	0.3122	0.3318
10/23/2023	0.3322	0.3426	0.3172	0.3369
10/24/2023	0.3367	0.3411	0.3233	0.3367
10/25/2023	0.3365	0.3452	0.3279	0.3368
10/26/2023	0.3375	0.3408	0.315	0.3292
10/27/2023	0.3291	0.3303	0.321	0.3263
10/28/2023	0.326	0.3322	0.3223	0.331
10/29/2023	0.3307	0.3458	0.328	0.3442
10/30/2023	0.3439	0.3451	0.3336	0.3446
10/31/2023	0.3444	0.3451	0.3254	0.3379
11/01/2023	0.3378	0.3472	0.3278	0.3451
11/02/2023	0.3448	0.359	0.335	0.3501
11/03/2023	0.3501	0.3501	0.336	0.3488
11/04/2023	0.3492	0.3659	0.3448	0.3651
11/05/2023	0.3651	0.3652	0.3514	0.3606
11/06/2023	0.3606	0.3639	0.35	0.3627
11/07/2023	0.3625	0.3638	0.3526	0.3626
11/08/2023	0.3626	0.3775	0.358	0.375
11/09/2023	0.3746	0.3911	0.3563	0.375
11/10/2023	0.3753	0.3804	0.3631	0.3795
11/11/2023	0.3795	0.3824	0.3627	0.3817
11/12/2023	0.3813	0.3922	0.3682	0.3875
11/13/2023	0.3875	0.389	0.3698	0.3741
11/14/2023	0.3747	0.3749	0.358	0.3683
11/15/2023	0.3684	0.378	0.352	0.3756
11/16/2023	0.3756	0.3765	0.3582	0.3627
11/17/2023	0.3625	0.3705	0.3525	0.3671
11/18/2023	0.3668	0.3761	0.3451	0.3605
11/19/2023	0.3605	0.3671	0.3534	0.3643
11/20/2023	0.3646	0.3682	0.36	0.3625
11/21/2023	0.3621	0.3635	0.3219	0.3244
11/22/2023	0.3238	0.3483	0.3202	0.3472
11/23/2023	0.3472	0.3525	0.339	0.347
11/24/2023	0.3474	0.3529	0.345	0.3493
11/25/2023	0.3493	0.3585	0.3476	0.3573
11/26/2023	0.3572	0.3587	0.3447	0.3496
11/27/2023	0.3497	0.3842	0.3448	0.3729
11/28/2023	0.3727	0.3735	0.3515	0.3659
11/29/2023	0.3663	0.3787	0.3565	0.3642
11/30/2023	0.3641	0.3661	0.3498	0.3563
12/01/2023	0.3563	0.3602	0.3527	0.3586
12/02/2023	0.359	0.3665	0.3576	0.3645
12/03/2023	0.3644	0.3645	0.3548	0.3588
12/04/2023	0.3591	0.367	0.3526	0.3627
12/05/2023	0.3626	0.371	0.3594	0.369
12/06/2023	0.369	0.379	0.3543	0.365
12/07/2023	0.365	0.3775	0.3592	0.3752
12/08/2023	0.3752	0.3842	0.368	0.3838
12/09/2023	0.3835	0.389	0.3785	0.3838
12/10/2023	0.3843	0.3845	0.3682	0.3787
12/11/2023	0.3787	0.3787	0.3436	0.3522
12/12/2023	0.3522	0.3567	0.3468	0.3559
12/13/2023	0.3556	0.363	0.3381	0.3588
12/14/2023	0.3589	0.3668	0.3503	0.3647
12/15/2023	0.3647	0.3658	0.3507	0.3516
12/16/2023	0.3516	0.3585	0.3468	0.3557
12/17/2023	0.3557	0.3571	0.3454	0.3475
12/18/2023	0.3475	0.3485	0.3252	0.3418
12/19/2023	0.3418	0.3525	0.3383	0.3465
12/20/2023	0.3467	0.3577	0.3389	0.3548
12/21/2023	0.3546	0.3571	0.3494	0.3564
12/22/2023	0.3561	0.3608	0.3509	0.36
12/23/2023	0.36	0.3633	0.3547	0.3622
12/24/2023	0.3622	0.3667	0.3555	0.3569
12/25/2023	0.3569	0.3705	0.3522	0.3681
12/26/2023	0.368	0.3687	0.3485	0.3629
12/27/2023	0.3626	0.3709	0.355	0.3703
12/28/2023	0.3708	0.3723	0.3571	0.3628
12/29/2023	0.3628	0.3708	0.3528	0.3598
12/30/2023	0.3598	0.3646	0.3556	0.3621
12/31/2023	0.3621	0.37	0.358	0.3638

Menu

Create your free account now!

HIVEUSDT: Hive Tether Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

HIVEUSDT: Hive Tether Historical Data

2023 Historical Chart

Average

Low

High