CurrencyBeacon logo}}

Crypto Rate Dashboard

DeHive Price Chart

DHV/USD
$0.039512
-5.78%

DHV Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-07-23 $0.149712 $0.14986832 $0.14211292 $0.14522743 $88,828.48
2022-07-22 $0.13408005 $0.15828138 $0.13403607 $0.15107929 $115,459.45
2022-07-21 $0.13025149 $0.13451072 $0.12704456 $0.13450176 $67,133.95
2022-07-20 $0.12970662 $0.13192243 $0.12835755 $0.12950856 $66,394.55
2022-07-19 $0.13154419 $0.13243922 $0.12671506 $0.12938071 $71,834.28
2022-07-18 $0.11823348 $0.13243388 $0.11807712 $0.13195701 $96,977.15
2022-07-17 $0.11898706 $0.12068935 $0.11623857 $0.118325 $54,263.74
2022-07-16 $0.11657483 $0.1216255 $0.11260019 $0.11923051 $79,362.02
2022-07-15 $0.11266083 $0.120901 $0.11184569 $0.11648314 $73,382.33
2022-07-14 $0.11186763 $0.11292359 $0.10816085 $0.11255433 $73,197.78
2022-07-13 $0.11134765 $0.11289663 $0.10930556 $0.11168034 $57,487.43
2022-07-12 $0.11446113 $0.11558012 $0.11003329 $0.11184417 $88,330.86
2022-07-11 $0.11784445 $0.11933257 $0.11356486 $0.11459618 $80,132.21
2022-07-10 $0.12120887 $0.1229314 $0.11254077 $0.11806313 $69,857.43
2022-07-09 $0.1219938 $0.12516398 $0.11989737 $0.12146973 $55,729.93
2022-07-08 $0.1133492 $0.12540648 $0.11139093 $0.12248176 $45,939.60
2022-07-07 $0.10088632 $0.11495461 $0.09866406 $0.11336478 $37,413.98
2022-07-06 $0.10204349 $0.1024329 $0.09949766 $0.10088592 $29,137.60
2022-07-05 $0.10320873 $0.10320873 $0.100711 $0.10204816 $31,001.17
2022-07-04 $0.09807127 $0.10382795 $0.09793531 $0.10322787 $28,083.50
2022-07-03 $0.09826659 $0.10035386 $0.09688802 $0.09807504 $35,490.13
2022-07-02 $0.09434202 $0.09829491 $0.09141497 $0.09829167 $25,784.30
2022-07-01 $0.08802451 $0.09672982 $0.08795161 $0.09434255 $34,324.48
2022-06-30 $0.09038802 $0.09085575 $0.08670232 $0.08803305 $30,098.25
2022-06-29 $0.09427859 $0.09468324 $0.09030459 $0.09038504 $29,135.94
2022-06-28 $0.09339901 $0.09559518 $0.09242509 $0.09427779 $29,720.75
2022-06-27 $0.09343088 $0.095225 $0.09217959 $0.09341367 $30,565.03
2022-06-26 $0.09300414 $0.09481974 $0.09269415 $0.09343033 $31,320.20
2022-06-25 $0.09266564 $0.09394178 $0.09095368 $0.09300864 $29,220.52
2022-06-24 $0.09490504 $0.09533664 $0.09250002 $0.09266564 $28,276.75