Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Hive Tether logo
HIVEUSDT
Hive Tether
—
0.0483 $
-0.000900 (%-1.83)
Day Low₺0.0477
Day High₺0.0503
Bid0.0483
Ask0.0484

Market Data

Spot Rate
B:0.0483
A:0.0484
Circulating Supply
556,976,069
Market Cap
$26.88M
Overview
Technicals
Comments
Archive

HIVEUSDT: Hive Tether Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.2295
CLOSE 0.2287

Low

LOW 0.0327

High

HIGH 0.6896
DATEOPENHIGHLOWCLOSE
01/01/20250.3840.38420.34880.3598
01/02/20250.35990.36840.34390.3637
01/03/20250.36360.37930.35010.3777
01/04/20250.37780.40920.36380.3971
01/05/20250.39710.68490.39380.6021
01/06/20250.60210.66560.51190.6623
01/07/20250.6620.68960.59660.6031
01/08/20250.6030.63450.53960.5668
01/09/20250.56620.58380.49140.5046
01/10/20250.50450.52030.46140.4939
01/11/20250.4940.6250.49370.5364
01/12/20250.53620.57480.51120.5179
01/13/20250.51790.55470.45630.5052
01/14/20250.50520.51230.47440.5097
01/15/20250.50930.51250.47930.5113
01/16/20250.51140.52320.47830.4947
01/17/20250.4950.53060.48360.5257
01/18/20250.52560.52560.46960.4777
01/19/20250.47760.48020.39950.4071
01/20/20250.40720.43250.38830.4042
01/21/20250.40440.41160.37960.4042
01/22/20250.40420.40910.38770.3967
01/23/20250.39660.40110.37680.39
01/24/20250.39010.49610.390.4829
01/25/20250.48270.48730.43150.4377
01/26/20250.43790.43790.40360.4063
01/27/20250.4060.46790.39130.4146
01/28/20250.41470.42640.39220.4019
01/29/20250.40190.42370.3920.411
01/30/20250.41110.42670.40530.419
01/31/20250.4190.41910.3930.3999
02/01/20250.39990.40.37110.3741
02/02/20250.3740.38950.310.3277
02/03/20250.32770.37350.250.3491
02/04/20250.34930.34930.3110.3236
02/05/20250.32360.3340.30730.3123
02/06/20250.31220.31790.29330.2977
02/07/20250.29750.31520.28310.2961
02/08/20250.29590.31060.28920.3104
02/09/20250.31010.36630.30410.3338
02/10/20250.33380.33460.3160.3263
02/11/20250.32630.33130.30410.3092
02/12/20250.30920.3490.3070.3266
02/13/20250.32640.32650.30630.3137
02/14/20250.31360.3310.31230.3232
02/15/20250.32310.36430.31590.3414
02/16/20250.34150.36520.32450.3313
02/17/20250.33130.33370.31450.3281
02/18/20250.3280.35550.31530.337
02/19/20250.33690.33730.32610.3359
02/20/20250.33590.3450.33020.3372
02/21/20250.3370.34510.31990.3417
02/22/20250.34160.34880.33340.3482
02/23/20250.3480.3480.33610.3415
02/24/20250.34180.34180.29260.2938
02/25/20250.29360.29610.270.2902
02/26/20250.29010.29420.27280.2842
02/27/20250.28440.2920.27950.2869
02/28/20250.28690.2870.25840.2821
03/01/20250.28190.29560.27740.29
03/02/20250.29010.32010.28720.3073
03/03/20250.30730.31870.26320.2695
03/04/20250.26920.27130.23960.2604
03/05/20250.26030.27040.25670.2698
03/06/20250.26970.2770.26110.2633
03/07/20250.26330.27280.24780.2635
03/08/20250.26340.2650.25720.2615
03/09/20250.26160.26820.22630.2301
03/10/20250.23020.24290.21360.2218
03/11/20250.22210.24020.20670.2354
03/12/20250.23570.24480.22880.2401
03/13/20250.24010.2470.22810.2368
03/14/20250.23690.24910.23450.2466
03/15/20250.24670.25120.24440.2499
03/16/20250.24970.2520.23490.2365
03/17/20250.23640.24820.23490.2455
03/18/20250.24550.25180.23690.2458
03/19/20250.2460.25010.24260.2494
03/20/20250.24940.25010.2420.2455
03/21/20250.24540.24950.23410.2371
03/22/20250.23680.2390.23330.2364
03/23/20250.23630.23720.23060.2335
03/24/20250.23350.24340.22830.2424
03/25/20250.24250.29290.24180.2618
03/26/20250.26170.26170.25170.2552
03/27/20250.25530.25530.24540.2513
03/28/20250.25120.25980.23720.2414
03/29/20250.24120.25620.24080.255
03/30/20250.2550.2550.2360.2387
03/31/20250.23890.25230.21920.2345
04/01/20250.23450.24210.23220.2369
04/02/20250.23680.23860.21940.221
04/03/20250.2210.22840.20870.219
04/04/20250.2190.22020.21080.2186
04/05/20250.21870.22040.21220.2155
04/06/20250.21550.22130.18840.193
04/07/20250.19310.2080.17750.199
04/08/20250.19890.20750.18980.1953
04/09/20250.19520.21630.18480.2147
04/10/20250.21420.24540.20710.2217
04/11/20250.22150.22390.21340.2235
04/12/20250.22340.2410.21690.2328
04/13/20250.23280.24970.22440.229
04/14/20250.2290.22950.21930.2251
04/15/20250.22510.23090.22010.2239
04/16/20250.22390.23690.21660.2355
04/17/20250.23530.24070.2260.2378
04/18/20250.23780.24820.23120.2458
04/19/20250.24590.24890.23990.2478
04/20/20250.2480.2480.23270.238
04/21/20250.23810.24630.2360.2381
04/22/20250.23790.24910.23220.2471
04/23/20250.24720.2510.24220.2498
04/24/20250.24990.25070.23870.2494
04/25/20250.24930.25190.24450.2503
04/26/20250.25050.25780.24420.2576
04/27/20250.25760.27310.24930.2537
04/28/20250.25370.25880.24460.258
04/29/20250.25820.26620.250.2557
04/30/20250.25580.25650.24220.2521
05/01/20250.25190.25520.24820.25
05/02/20250.25010.25530.24910.2539
05/03/20250.25390.30060.25390.2609
05/04/20250.26090.26260.23810.243
05/05/20250.24290.24830.23640.2452
05/06/20250.24520.24620.22890.236
05/07/20250.23620.23930.23070.2359
05/08/20250.23590.25310.23460.252
05/09/20250.25190.26340.24770.2632
05/10/20250.26310.27380.25870.2733
05/11/20250.27310.27430.25750.2649
05/12/20250.26470.2760.25890.2755
05/13/20250.27550.28230.26110.2772
05/14/20250.27710.27730.26630.27
05/15/20250.27020.28020.25020.2598
05/16/20250.25970.27870.25560.2738
05/17/20250.27370.28440.25270.2576
05/18/20250.25760.27360.25430.2661
05/19/20250.26620.26650.24620.2567
05/20/20250.25640.26240.25260.259
05/21/20250.25880.26670.2540.2631
05/22/20250.26330.27390.26190.2728
05/23/20250.2730.27840.25550.2571
05/24/20250.25690.26390.25530.2573
05/25/20250.25740.25790.24520.2564
05/26/20250.25640.25890.2530.2562
05/27/20250.25630.26210.24950.2611
05/28/20250.2610.26680.25610.2664
05/29/20250.26640.26990.25380.2547
05/30/20250.25460.25530.22740.2292
05/31/20250.22930.2350.22040.2322
06/01/20250.23230.23540.2280.2346
06/02/20250.23460.24580.23230.2438
06/03/20250.2440.24690.24130.2429
06/04/20250.24320.24760.23780.2407
06/05/20250.24050.24180.22270.2275
06/06/20250.22740.23970.2260.2311
06/07/20250.23130.23750.23060.2351
06/08/20250.23520.24380.23370.2365
06/09/20250.23660.2460.23310.2458
06/10/20250.24570.250.24080.2492
06/11/20250.24930.24930.2370.2392
06/12/20250.23920.23930.22350.2246
06/13/20250.22460.22470.20890.2188
06/14/20250.21880.22190.21240.2163
06/15/20250.21630.21910.21370.2172
06/16/20250.21730.2220.21280.2134
06/17/20250.21350.21540.20120.2033
06/18/20250.20320.20570.1970.205
06/19/20250.20530.20650.19830.2021
06/20/20250.20210.20770.1940.1987
06/21/20250.19890.20550.18750.1909
06/22/20250.19110.19320.17570.1862
06/23/20250.18610.20220.18510.2011
06/24/20250.20140.20660.20070.2058
06/25/20250.20590.20930.20230.2033
06/26/20250.20290.20670.19710.1986
06/27/20250.19850.20260.19610.1999
06/28/20250.20.20170.19610.2012
06/29/20250.20110.20720.19880.2057
06/30/20250.20570.20620.20040.2039
07/01/20250.20410.20430.19340.1947
07/02/20250.19470.21590.1930.2132
07/03/20250.21340.23550.21140.2168
07/04/20250.2170.21750.20770.2101
07/05/20250.21010.21150.20480.2065
07/06/20250.20660.21220.20590.2102
07/07/20250.21020.22090.20860.211
07/08/20250.21090.22580.21080.2176
07/09/20250.21760.2210.21360.2193
07/10/20250.21930.22740.21650.2261
07/11/20250.2260.23330.22340.229
07/12/20250.22870.2620.22740.2399
07/13/20250.240.24040.23210.2378
07/14/20250.2380.24450.23420.238
07/15/20250.2380.24710.2280.2385
07/16/20250.23870.24270.23380.2416
07/17/20250.24150.24270.23370.2414
07/18/20250.2420.24760.23670.243
07/19/20250.24290.24610.23730.2453
07/20/20250.24550.25570.24470.2541
07/21/20250.2540.26130.25040.2568
07/22/20250.25670.2710.24780.2624
07/23/20250.26270.28210.24190.251
07/24/20250.2510.26780.23060.241
07/25/20250.2410.24380.23030.2384
07/26/20250.23840.24030.23490.2392
07/27/20250.23910.24590.23810.2448
07/28/20250.24490.24650.230.2308
07/29/20250.23090.23280.2240.2277
07/30/20250.22770.23290.22050.2322
07/31/20250.23240.23340.21890.22
08/01/20250.220.2220.21150.2148
08/02/20250.2150.2170.20490.2086
08/03/20250.20840.2140.20620.213
08/04/20250.21330.21940.21240.2189
08/05/20250.21910.22050.20890.212
08/06/20250.2120.21630.20720.2141
08/07/20250.21420.22220.21270.2222
08/08/20250.22230.22550.22060.2249
08/09/20250.2250.23020.22490.2278
08/10/20250.22780.23040.22150.2251
08/11/20250.2250.22890.21810.2189
08/12/20250.21890.22960.21440.2287
08/13/20250.22880.23250.2260.2318
08/14/20250.23180.23270.21280.2165
08/15/20250.2160.22130.20910.2157
08/16/20250.21580.22020.21440.2183
08/17/20250.21830.22070.21540.2162
08/18/20250.21630.21640.20560.2118
08/19/20250.21180.21420.20280.203
08/20/20250.20320.21120.20180.21
08/21/20250.21010.21210.20150.2041
08/22/20250.20460.21870.19920.2178
08/23/20250.21780.21880.21210.2142
08/24/20250.21440.2160.20770.2097
08/25/20250.210.21250.19480.1983
08/26/20250.19790.20730.19620.2064
08/27/20250.20630.20910.20420.2061
08/28/20250.20610.21090.20480.2096
08/29/20250.20960.20990.19750.2012
08/30/20250.20120.20420.19890.2025
08/31/20250.20260.20560.19840.1984
09/01/20250.19850.20210.19160.1957
09/02/20250.19540.20120.19450.2005
09/03/20250.20050.20370.19770.2019
09/04/20250.2020.20280.19560.1983
09/05/20250.19860.20280.1980.2007
09/06/20250.20080.20140.19870.1995
09/07/20250.19950.20220.1990.2016
09/08/20250.20160.20610.20070.2045
09/09/20250.20460.2110.20330.2065
09/10/20250.20690.210.20510.2083
09/11/20250.20830.20890.20480.2085
09/12/20250.20860.21130.20660.2111
09/13/20250.21130.21510.21050.2144
09/14/20250.21440.21470.20650.2081
09/15/20250.2080.21220.19850.2022
09/16/20250.20230.20360.19830.2025
09/17/20250.20230.2050.19780.204
09/18/20250.20430.20680.20120.206
09/19/20250.2060.20770.19740.1988
09/20/20250.19870.20090.19720.1992
09/21/20250.19920.2010.19680.1974
09/22/20250.19750.19780.1810.1843
09/23/20250.18430.19170.1810.1858
09/24/20250.18590.19040.18240.1869
09/25/20250.18680.18680.17540.1762
09/26/20250.17620.18160.17430.1806
09/27/20250.18040.1810.17820.1793
09/28/20250.17930.18240.17460.182
09/29/20250.18210.18290.17750.1803
09/30/20250.18030.18230.17640.1807
10/01/20250.18070.18990.17750.1894
10/02/20250.18960.19210.18690.1918
10/03/20250.19170.19450.18910.1925
10/04/20250.19250.19270.1850.1866
10/05/20250.18660.19110.18450.1849
10/06/20250.18460.19270.18410.1907
10/07/20250.19080.19130.18210.1827
10/08/20250.18260.18860.18030.1872
10/09/20250.18730.18740.17850.182
10/10/20250.1820.18480.03270.1381
10/11/20250.13790.14540.13360.1377
10/12/20250.13770.15140.1350.1486
10/13/20250.14870.15640.14550.1552
10/14/20250.15540.15630.13980.1494
10/15/20250.14950.15280.14140.1435
10/16/20250.14360.14660.13620.1379
10/17/20250.13770.14080.12790.1367
10/18/20250.13660.13980.1350.1382
10/19/20250.13830.14450.13680.1419
10/20/20250.14190.14570.13910.1413
10/21/20250.14130.14550.13570.1366
10/22/20250.13670.13820.12950.1338
10/23/20250.13380.13860.13310.1369
10/24/20250.13710.13920.13440.1379
10/25/20250.13790.13790.13520.1365
10/26/20250.13650.14120.13540.1407
10/27/20250.14060.14160.13450.135
10/28/20250.13520.13740.13050.1323
10/29/20250.13230.13450.12850.1309
10/30/20250.13080.13190.11840.1225
10/31/20250.12250.12550.12150.1237
11/01/20250.12380.1290.12250.1281
11/02/20250.1280.12920.12380.1278
11/03/20250.12780.12810.10970.1126
11/04/20250.11260.11430.10080.1068
11/05/20250.10670.11170.10110.1111
11/06/20250.11110.11380.10730.1119
11/07/20250.11180.12710.11140.124
11/08/20250.1240.1260.11990.1233
11/09/20250.12320.12570.11830.1244
11/10/20250.12430.1270.12360.1261
11/11/20250.12610.14290.11930.1196
11/12/20250.11960.13130.11710.1187
11/13/20250.11870.12030.11060.1136
11/14/20250.11350.11520.10660.1124
11/15/20250.11230.11590.11160.1138
11/16/20250.11390.11570.10730.1099
11/17/20250.110.11340.1060.1078
11/18/20250.10780.11230.10560.111
11/19/20250.1110.11260.10480.1102
11/20/20250.11020.11550.10630.1078
11/21/20250.10790.11320.09690.1023
11/22/20250.10230.10330.09860.102
11/23/20250.10210.10580.10170.1023
11/24/20250.10240.10730.10110.1064
11/25/20250.10640.10750.10330.1067
11/26/20250.10680.10760.10390.107
11/27/20250.10710.11090.10680.1103
11/28/20250.11020.11120.10730.1091
11/29/20250.10920.11270.10810.1089
11/30/20250.10880.10990.10690.1069
12/01/20250.10720.10740.09830.1008
12/02/20250.10090.10780.09940.1063
12/03/20250.10630.10890.10510.1081
12/04/20250.10810.10960.10440.1055
12/05/20250.10560.10950.10130.1028
12/06/20250.10280.10670.10180.1047
12/07/20250.10470.10530.09880.1009
12/08/20250.10090.10450.10070.1024
12/09/20250.10240.10840.10050.1059
12/10/20250.10590.10730.10310.1031
12/11/20250.10320.10750.10030.1031
12/12/20250.10310.1040.09920.1016
12/13/20250.10180.1040.10170.1024
12/14/20250.10220.10240.09770.0985
12/15/20250.09850.10.0930.0947
12/16/20250.09480.09510.09280.0938
12/17/20250.09370.09450.08810.089
12/18/20250.08920.09080.08350.0854
12/19/20250.08540.09050.08480.0899
12/20/20250.08990.09020.08890.0898
12/21/20250.08960.09170.0870.0884
12/22/20250.08850.10460.08790.0955
12/23/20250.09540.09570.0930.0942
12/24/20250.09420.09470.0910.0922
12/25/20250.09230.09380.09080.0909
12/26/20250.09090.09180.08930.09
12/27/20250.090.09530.0890.0951
12/28/20250.09510.12140.09510.0991
12/29/20250.09910.10860.0950.1048
12/30/20250.10470.11170.09950.1011
12/31/20250.10110.10110.09480.0965