HBD
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $1.13 | $1.05 | $1.09 | $1.00 |
2021-05-22 | $1.05 | $1.04 | $1.09 | $0.9680000 |
2021-05-23 | $1.04 | $1.05 | $1.05 | $0.9214000 |
2021-05-24 | $1.05 | $1.07 | $1.17 | $1.01 |
2021-05-25 | $1.07 | $1.09 | $1.13 | $1.00 |
2021-05-26 | $1.09 | $1.10 | $1.12 | $1.02 |
2021-05-27 | $1.10 | $1.05 | $1.08 | $1.02 |
2021-05-28 | $1.05 | $0.9962000 | $1.00 | $0.9256000 |
2021-05-29 | $0.9962000 | $0.9844000 | $1.00 | $0.9373000 |
2021-05-30 | $0.9844000 | $0.9784000 | $0.9849000 | $0.9771000 |
2021-06-02 | $0.9919000 | $0.9898000 | $1.04 | $0.9796000 |
2021-06-03 | $0.9898000 | $1.06 | $1.08 | $1.01 |
2021-06-04 | $1.06 | $1.05 | $1.06 | $1.05 |
2021-06-05 | $0.9879000 | $0.9922000 | $1.02 | $0.9158000 |
2021-06-06 | $0.9922000 | $0.9759000 | $1.02 | $0.9497000 |
2021-06-07 | $0.9759000 | $0.9747000 | $0.9799000 | $0.9746000 |
2021-06-08 | $0.9235000 | $0.9425000 | $1.03 | $0.9041000 |
2021-06-09 | $0.9425000 | $1.01 | $1.13 | $1.01 |
2021-06-10 | $1.01 | $0.9500000 | $1.02 | $0.9493000 |
2021-06-11 | $0.9500000 | $0.9869000 | $1.05 | $0.9062000 |
2021-06-12 | $0.9869000 | $0.9550000 | $1.09 | $0.8953000 |
2021-06-13 | $0.9550000 | $0.9563000 | $1.12 | $0.9563000 |
2021-06-14 | $0.9563000 | $0.9860000 | $1.05 | $0.9418000 |
2021-06-15 | $0.9860000 | $0.9281000 | $0.9996000 | $0.9257000 |
2021-06-16 | $0.9281000 | $0.9199000 | $0.9544000 | $0.8796000 |
2021-06-17 | $0.9199000 | $0.9361000 | $0.9879000 | $0.8866000 |
2021-06-18 | $0.9361000 | $0.9427000 | $0.9721000 | $0.8055000 |
2021-06-19 | $0.9427000 | $0.9660000 | $1.01 | $0.8989000 |
2021-06-20 | $0.9660000 | $0.9655000 | $0.9901000 | $0.8979000 |
2021-06-21 | $0.9655000 | $0.8869000 | $0.9480000 | $0.8068000 |
2021-06-22 | $0.8869000 | $0.9101000 | $0.9748000 | $0.8525000 |
2021-06-23 | $0.9101000 | $0.9669000 | $1.01 | $0.8676000 |
2021-06-24 | $0.9669000 | $0.9702000 | $1.04 | $0.9418000 |
2021-06-25 | $0.9702000 | $0.8903000 | $0.9586000 | $0.8407000 |
2021-06-26 | $0.8903000 | $0.9705000 | $1.00 | $0.8823000 |
2021-06-27 | $0.9705000 | $1.01 | $1.05 | $0.9498000 |
2021-06-28 | $1.01 | $1.22 | $2.37 | $0.9563000 |
2021-06-29 | $1.22 | $1.39 | $2.35 | $1.21 |
2021-06-30 | $1.39 | $1.15 | $1.55 | $1.10 |
2021-07-01 | $1.15 | $1.01 | $1.25 | $0.9952000 |
2021-07-02 | $1.01 | $1.03 | $1.06 | $1.01 |
2021-07-06 | $0.9713000 | $0.9997000 | $1.01 | $0.9282000 |
2021-07-07 | $0.9997000 | $0.9983000 | $0.9997000 | $0.9975000 |
2021-07-08 | $0.9825000 | $0.9616000 | $0.9898000 | $0.9257000 |
2021-07-09 | $0.9616000 | $0.9725000 | $1.03 | $0.9536000 |
2021-07-10 | $0.9725000 | $0.9731000 | $0.9737000 | $0.9704000 |
2021-07-11 | $0.9532000 | $0.9754000 | $1.04 | $0.9741000 |
2021-07-12 | $0.9754000 | $0.9960000 | $1.01 | $0.9331000 |
2021-07-13 | $0.9960000 | $1.00 | $1.01 | $0.9930000 |
2021-07-15 | $1.04 | $1.01 | $1.01 | $0.9420000 |
2021-07-16 | $1.01 | $0.9643000 | $1.00 | $0.9248000 |
2021-07-17 | $0.9643000 | $0.9473000 | $1.02 | $0.9158000 |
2021-07-18 | $0.9473000 | $0.9465000 | $0.9477000 | $0.9461000 |
2021-07-19 | $0.9545000 | $0.9578000 | $0.9905000 | $0.8298000 |
2021-07-20 | $0.9578000 | $0.9403000 | $1.11 | $0.9040000 |
2021-07-21 | $0.9403000 | $1.01 | $1.05 | $0.9414000 |
2021-07-22 | $1.01 | $0.9981000 | $1.01 | $0.9977000 |
2021-07-23 | $0.9984000 | $1.03 | $1.04 | $0.9943000 |
2021-07-24 | $1.03 | $1.02 | $1.03 | $1.02 |
2021-07-26 | $0.9932000 | $1.01 | $1.05 | $0.9124000 |
2021-07-27 | $1.01 | $1.02 | $1.09 | $1.02 |
2021-07-28 | $1.02 | $0.9983000 | $1.04 | $0.9963000 |
2021-07-29 | $0.9983000 | $0.9953000 | $0.9998000 | $0.9950000 |
2021-07-30 | $1.01 | $1.09 | $1.15 | $1.04 |
2021-07-31 | $1.09 | $1.06 | $1.09 | $1.06 |
2021-08-01 | $1.05 | $0.9932000 | $1.01 | $0.9653000 |
2021-08-02 | $0.9932000 | $0.9944000 | $0.9961000 | $0.9909000 |
2021-08-04 | $0.9983000 | $1.03 | $1.08 | $0.9911000 |
2021-08-05 | $1.03 | $1.02 | $1.12 | $1.01 |
2021-08-06 | $1.02 | $1.03 | $1.03 | $1.02 |
2021-12-18 | $0.9718000 | $1.00 | $1.01 | $0.9813000 |
2021-12-19 | $1.00 | $0.9736000 | $1.00 | $0.9344000 |
2021-12-20 | $0.9736000 | $0.9724000 | $0.9755000 | $0.9698000 |
2021-12-21 | $0.9645000 | $0.9603000 | $1.02 | $0.9568000 |
2021-12-22 | $0.9603000 | $0.9619000 | $0.9623000 | $0.9601000 |
2021-12-23 | $0.9786000 | $0.9907000 | $1.02 | $0.9683000 |
2021-12-24 | $0.9907000 | $0.9686000 | $0.9919000 | $0.9682000 |
2021-12-27 | $0.9975000 | $1.01 | $1.06 | $0.9722000 |
2021-12-28 | $1.01 | $1.01 | $1.01 | $1.01 |
2022-01-22 | $0.9227000 | $0.9432000 | $0.9435000 | $0.8762000 |
2022-01-23 | $0.9432000 | $0.9674000 | $0.9907000 | $0.8727000 |
2022-01-24 | $0.9674000 | $0.9902000 | $1.03 | $0.9583000 |
2022-01-25 | $0.9902000 | $0.9892000 | $0.9905000 | $0.9862000 |
2022-01-26 | $0.9972000 | $0.9907000 | $0.9962000 | $0.9016000 |
2022-01-27 | $0.9907000 | $0.9912000 | $0.9921000 | $0.9883000 |
2022-02-27 | $0.9694000 | $0.9372000 | $0.9512000 | $0.9025000 |
2022-02-28 | $0.9372000 | $0.9339000 | $0.9383000 | $0.9329000 |
2022-03-04 | $0.9642000 | $0.9393000 | $0.9742000 | $0.7952000 |
2022-03-05 | $0.9393000 | $0.9568000 | $0.9907000 | $0.9328000 |
2022-03-06 | $0.9568000 | $0.9562000 | $0.9568000 | $0.9557000 |
2022-03-09 | $0.9881000 | $0.9446000 | $1.07 | $0.9446000 |
2022-03-10 | $0.9446000 | $0.9601000 | $1.01 | $0.8879000 |
2022-03-11 | $0.9601000 | $0.9685000 | $0.9871000 | $0.9348000 |
2022-03-12 | $0.9685000 | $0.9566000 | $0.9791000 | $0.8976000 |
2022-03-13 | $0.9566000 | $0.9661000 | $0.9846000 | $0.9253000 |
2022-03-14 | $0.9661000 | $0.9662000 | $0.9665000 | $0.9657000 |
2022-03-15 | $0.9853000 | $0.9809000 | $0.9970000 | $0.9695000 |
2022-03-16 | $0.9809000 | $0.9917000 | $1.04 | $0.9872000 |
2022-03-17 | $0.9917000 | $0.9850000 | $1.01 | $0.9699000 |
2022-03-18 | $0.9850000 | $1.01 | $1.02 | $0.9950000 |
2022-03-19 | $1.01 | $1.01 | $1.01 | $1.01 |
2022-03-20 | $1.00 | $0.9705000 | $0.9878000 | $0.9610000 |
2022-03-21 | $0.9705000 | $0.9707000 | $0.9719000 | $0.9705000 |
2022-03-25 | $1.00 | $0.9948000 | $1.04 | $0.9735000 |
2022-03-26 | $0.9948000 | $0.9897000 | $1.01 | $0.9875000 |
2022-03-27 | $0.9897000 | $1.03 | $1.07 | $1.03 |
2022-03-28 | $1.03 | $1.03 | $1.03 | $1.03 |
2022-03-29 | $0.9991000 | $0.9930000 | $1.01 | $0.9854000 |
2022-03-30 | $0.9930000 | $0.9919000 | $1.01 | $0.9505000 |
2022-03-31 | $0.9919000 | $0.9819000 | $0.9878000 | $0.9250000 |
2022-04-01 | $0.9819000 | $0.9821000 | $0.9846000 | $0.9800000 |
2022-04-05 | $0.9886000 | $0.9792000 | $0.9869000 | $0.9514000 |
2022-04-06 | $0.9792000 | $0.9784000 | $0.9809000 | $0.9774000 |
2022-04-08 | $0.9871000 | $0.9913000 | $0.9968000 | $0.9114000 |
2022-04-09 | $0.9913000 | $1.00 | $1.00 | $0.9631000 |
2022-04-10 | $1.00 | $0.9957000 | $0.9957000 | $0.9661000 |
2022-04-11 | $0.9927000 | $0.9647000 | $0.9821000 | $0.9109000 |
2022-04-12 | $0.9647000 | $0.9681000 | $1.00 | $0.9573000 |
2022-04-13 | $0.9681000 | $0.9950000 | $1.02 | $0.9732000 |
2022-04-14 | $0.9950000 | $0.9936000 | $0.9951000 | $0.9919000 |
2022-04-15 | $0.9984000 | $0.9820000 | $1.01 | $0.9747000 |
2022-04-16 | $0.9820000 | $1.03 | $1.03 | $0.9782000 |
2022-04-17 | $1.03 | $0.9831000 | $1.01 | $0.9311000 |
2022-04-18 | $0.9831000 | $1.01 | $1.04 | $0.9721000 |
2022-04-19 | $1.01 | $1.01 | $1.01 | $1.01 |
Pair | Exchange |
---|---|
HBD/BTC | bittrex |
HBD/BTC | upbit |
Hive is an open-source blockchain, forged in years of development to bring Web 3.0 to the world. With a diverse community of stakeholders and without controlling bad actors, individuals can experience true ownership in a decentralized blockchain & cryptocurrency.