CurrencyBeacon logo}}

Crypto Rate Dashboard

Hive Dollar Price Chart

HBD/USD
$0.957416
-0.87%

HBD Historical USD Price

Daily Price History

Date Open High Low Close Volume
2021-06-15 $0.92575354 $0.9320437 $0.8702779 $0.88078518 $60,562.87
2021-06-14 $0.93062997 $0.93887059 $0.8802348 $0.92385259 $128,848.97
2021-06-13 $0.89700131 $0.95428535 $0.86277863 $0.92916887 $208,333.01
2021-06-12 $0.91402269 $0.97525842 $0.88421313 $0.88698283 $932,805.74
2021-06-11 $0.91249493 $0.95424245 $0.87532771 $0.91273448 $147,397.04
2021-06-10 $0.95392932 $0.96651819 $0.90741688 $0.9166869 $35,827.96
2021-06-09 $0.86476975 $0.9902127 $0.84751325 $0.95329689 $26,247.44
2021-06-08 $0.90914345 $0.93511651 $0.80038125 $0.86425984 $217,882.81
2021-06-07 $0.93562814 $0.99647828 $0.89015342 $0.90544334 $108,495.15
2021-06-06 $0.94052489 $0.96964949 $0.91543435 $0.93469253 $29,546.46
2021-06-05 $0.88927564 $0.9427418 $0.84962741 $0.93925799 $53,247.07
2021-06-04 $0.97008093 $0.99855783 $0.86417355 $0.89154324 $84,766.02
2021-06-03 $0.94167518 $0.98429218 $0.9366469 $0.97289338 $64,880.96
2021-06-02 $0.95414141 $0.96312093 $0.92397028 $0.94327462 $39,300.44
2021-06-01 $0.96513349 $0.98913015 $0.9046853 $0.95201378 $48,830.32
2021-05-31 $0.92822199 $0.971894 $0.90261792 $0.96610986 $36,156.60
2021-05-30 $0.94224048 $0.97890304 $0.90303354 $0.93015937 $41,688.37
2021-05-29 $0.90718426 $0.98163184 $0.87771414 $0.9290739 $85,302.10
2021-05-28 $0.98004284 $0.99496684 $0.83816619 $0.90477595 $161,156.11
2021-05-27 $1.01 $1.04 $0.94639634 $0.96152177 $162,453.56
2021-05-26 $1.00 $1.05 $0.96128228 $1.01 $140,601.88
2021-05-25 $0.95327076 $1.02 $0.89200048 $0.97473525 $131,084.94
2021-05-24 $0.97466133 $1.02 $0.89381818 $0.91951962 $167,296.83
2021-05-23 $0.96980479 $0.9975174 $0.82174876 $0.97690895 $217,543.36
2021-05-22 $0.99629911 $1.03 $0.93836484 $0.9771979 $202,294.15
2021-05-21 $1.08 $1.12 $0.90121357 $0.95786821 $256,605.98
2021-05-20 $0.96456984 $1.12 $0.96456984 $1.09 $579,824.20
2021-05-19 $1.20 $1.22 $0.79552398 $0.9651072 $520,625.98
2021-05-18 $1.20 $1.29 $1.17 $1.21 $239,216.22
2021-05-17 $1.30 $1.33 $1.13 $1.18 $411,855.11