CurrencyBeacon logo}}

Crypto Rate Dashboard

Hive Project Price Chart

HVN/USD
$0.000067
0.00%

HVN Historical USD Price

Daily Price History

Date Open High Low Close Volume
2018-09-08 $0.02803986 $0.02930992 $0.02557655 $0.0256233 $38,395.89
2018-09-07 $0.02963046 $0.03063745 $0.02698647 $0.02801815 $196,887.44
2018-09-06 $0.03167379 $0.03267679 $0.02816538 $0.02963522 $37,301.07
2018-09-05 $0.03672837 $0.03950658 $0.03169571 $0.03169571 $84,173.29
2018-09-04 $0.0375226 $0.03771269 $0.03630028 $0.03673496 $7,998.54
2018-09-03 $0.03779653 $0.03787385 $0.03563507 $0.03653912 $3,222.85
2018-09-02 $0.03615737 $0.03780269 $0.035501 $0.03780269 $4,915.72
2018-09-01 $0.03379335 $0.03695548 $0.03379335 $0.03625625 $10,167.30
2018-08-31 $0.03454313 $0.03511299 $0.03342027 $0.03380203 $17,018.10
2018-08-30 $0.03456906 $0.03510969 $0.03385984 $0.03456007 $6,751.32
2018-08-29 $0.03512897 $0.035792 $0.03392694 $0.03457647 $151,614.90
2018-08-28 $0.03235198 $0.03515617 $0.0302955 $0.03514256 $11,747.32
2018-08-27 $0.03183783 $0.03520563 $0.03139559 $0.03233509 $34,475.96
2018-08-26 $0.03245296 $0.03325805 $0.03076468 $0.03183875 $18,787.27
2018-08-25 $0.03199733 $0.03305185 $0.03109339 $0.03245361 $26,080.40
2018-08-24 $0.03067999 $0.0324238 $0.03048202 $0.03199904 $6,009.77
2018-08-23 $0.02885374 $0.03258495 $0.02845869 $0.03067682 $78,323.25
2018-08-22 $0.03149761 $0.03425271 $0.02835137 $0.02888572 $22,428.60
2018-08-21 $0.02943127 $0.03206886 $0.02873588 $0.03147906 $9,252.89
2018-08-20 $0.03008415 $0.03101238 $0.02929305 $0.02944376 $6,588.65
2018-08-19 $0.03053046 $0.03174658 $0.02917076 $0.03009069 $12,090.17
2018-08-18 $0.03153752 $0.03443066 $0.02998464 $0.03052019 $8,386.82
2018-08-17 $0.03016965 $0.03227534 $0.0288919 $0.03153433 $14,387.54
2018-08-16 $0.02957529 $0.03084972 $0.02894718 $0.03016359 $3,351.31
2018-08-15 $0.02952855 $0.031481 $0.02802299 $0.02952303 $12,889.46
2018-08-14 $0.03002325 $0.03301189 $0.02608894 $0.02977632 $107,100.27
2018-08-13 $0.03559658 $0.03607866 $0.02980923 $0.03017409 $49,823.40
2018-08-12 $0.03513111 $0.03585582 $0.0349099 $0.03558974 $13,380.89
2018-08-11 $0.03612542 $0.03639733 $0.0343008 $0.03516869 $7,410.52
2018-08-10 $0.03779497 $0.04012188 $0.03568238 $0.03613171 $10,112.80