WHIVE Historical USD Price
Daily close · Dec 16, 2021 → Dec 21, 2022Daily price history
Nov 22, 2022 → Dec 21, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-21 | $0.00033758 | $0.00033777 | $0.00033495 | $0.00033583 | $0.00 |
| 2022-12-20 | $0.00032882 | $0.000339 | $0.00032869 | $0.00033758 | $0.00 |
| 2022-12-19 | $0.00033523 | $0.00033575 | $0.00032837 | $0.00032876 | $0.00 |
| 2022-12-18 | $0.00033542 | $0.00033587 | $0.00033379 | $0.00033527 | $0.00 |
| 2022-12-17 | $0.00033213 | $0.00033545 | $0.00033213 | $0.00033545 | $0.00 |
| 2022-12-16 | $0.00034679 | $0.00034977 | $0.00033176 | $0.00033218 | $0.00 |
| 2022-12-15 | $0.00035596 | $0.00035633 | $0.00034634 | $0.00034677 | $0.00 |
| 2022-12-14 | $0.00035533 | $0.00036526 | $0.00035451 | $0.00035596 | $0.00 |
| 2022-12-13 | $0.00034374 | $0.00035766 | $0.00034214 | $0.00035508 | $0.00 |
| 2022-12-12 | $0.00034178 | $0.00034389 | $0.00033792 | $0.00034389 | $0.00 |
| 2022-12-11 | $0.00034245 | $0.00034467 | $0.00034183 | $0.00034189 | $0.00 |
| 2022-12-10 | $0.0003426 | $0.00034406 | $0.00034238 | $0.00034238 | $0.00 |
| 2022-12-09 | $0.00034446 | $0.00034522 | $0.00034192 | $0.0003426 | $0.00 |
| 2022-12-08 | $0.00252661 | $0.00252929 | $0.0003367 | $0.00034473 | $0.79 |
| 2022-12-07 | $0.002558 | $0.00255969 | $0.00251239 | $0.00252683 | $0.00 |
| 2022-12-06 | $0.00254197 | $0.00255783 | $0.00253854 | $0.00255783 | $0.00 |
| 2022-12-05 | $0.00255985 | $0.00260173 | $0.00253549 | $0.00254145 | $0.00 |
| 2022-12-04 | $0.00252721 | $0.00256115 | $0.00252718 | $0.00256073 | $0.00 |
| 2022-12-03 | $0.00255566 | $0.00255773 | $0.00252598 | $0.00252793 | $0.00 |
| 2022-12-02 | $0.00253931 | $0.00255511 | $0.00252908 | $0.00255511 | $0.00 |
| 2022-12-01 | $0.00257071 | $0.0025733 | $0.00252994 | $0.00253874 | $0.00 |
| 2022-11-30 | $0.00246334 | $0.00257191 | $0.00246334 | $0.00257169 | $0.00 |
| 2022-11-29 | $0.00243254 | $0.00247298 | $0.00242386 | $0.0024633 | $0.00 |
| 2022-11-28 | $0.00246646 | $0.0024706 | $0.00241401 | $0.00243266 | $0.00 |
| 2022-11-27 | $0.00246657 | $0.00248678 | $0.00246657 | $0.00246665 | $0.00 |
| 2022-11-26 | $0.00248689 | $0.00249641 | $0.00246682 | $0.00246682 | $0.00 |
| 2022-11-25 | $0.00249275 | $0.00249275 | $0.0024151 | $0.00248675 | $49.51 |
| 2022-11-24 | $0.00249288 | $0.00250325 | $0.00248681 | $0.00249263 | $49.63 |
| 2022-11-23 | $0.00235671 | $0.00249448 | $0.00235671 | $0.00249298 | $49.64 |
| 2022-11-22 | $0.00235711 | $0.00235923 | $0.0023563 | $0.00235671 | $769.48 |