HBD
| Data | Aperta | Vicina | Alta | Bassa |
|---|---|---|---|---|
| 2023-09-08 | $0.9942000 | $0.9922000 | $0.9922000 | $0.9718000 |
| 2023-09-09 | $0.9922000 | $1.00 | $1.00 | $0.9789000 |
| 2023-11-25 | $1.00 | $0.9965000 | $1.01 | $0.9938000 |
| 2023-11-26 | $0.9965000 | $1.01 | $1.01 | $0.9956000 |
| 2023-11-27 | $0.9927000 | $0.9900000 | $1.06 | $0.9799000 |
| 2023-11-28 | $0.9900000 | $0.9902000 | $1.04 | $0.9902000 |
| 2023-11-29 | $0.9902000 | $0.9806000 | $1.01 | $0.9806000 |
| 2023-11-30 | $0.9806000 | $0.9784000 | $0.9809000 | $0.9783000 |
| 2023-12-01 | $0.9836000 | $0.9927000 | $1.01 | $0.9907000 |
| 2023-12-02 | $0.9927000 | $1.01 | $1.03 | $1.00 |
| 2023-12-03 | $1.01 | $0.9995000 | $1.02 | $0.9975000 |
| 2023-12-04 | $0.9995000 | $0.9992000 | $1.05 | $0.9975000 |
| 2023-12-05 | $0.9992000 | $0.9876000 | $1.06 | $0.9876000 |
| 2023-12-06 | $0.9876000 | $0.9805000 | $0.9848000 | $0.9630000 |
| 2023-12-07 | $0.9805000 | $0.9817000 | $1.01 | $0.9696000 |
| 2023-12-08 | $0.9817000 | $0.9843000 | $0.9844000 | $0.9816000 |
| 2023-12-10 | $0.9790000 | $0.9704000 | $1.02 | $0.9704000 |
| 2023-12-11 | $0.9704000 | $0.9814000 | $1.09 | $0.9138000 |
| 2023-12-12 | $0.9814000 | $0.9878000 | $1.01 | $0.9777000 |
| 2023-12-13 | $0.9779000 | $1.01 | $1.06 | $0.9916000 |
| 2023-12-14 | $1.01 | $0.9868000 | $1.01 | $0.9857000 |
| 2023-12-17 | $1.03 | $1.00 | $1.04 | $0.9758000 |
| 2023-12-18 | $1.00 | $1.01 | $1.11 | $1.01 |
| 2023-12-19 | $1.01 | $1.01 | $1.03 | $0.9832000 |
| 2023-12-20 | $1.01 | $1.00 | $1.05 | $1.00 |
| 2023-12-21 | $1.00 | $1.01 | $1.01 | $0.9985000 |
| 2023-12-22 | $1.01 | $1.01 | $1.05 | $1.01 |
| 2023-12-23 | $1.01 | $1.01 | $1.01 | $1.01 |
| 2023-12-25 | $1.01 | $1.02 | $1.04 | $1.01 |
| 2023-12-26 | $1.02 | $1.01 | $1.02 | $1.01 |
| 2023-12-27 | $1.04 | $1.04 | $1.08 | $1.03 |
| 2023-12-28 | $1.04 | $1.04 | $1.04 | $1.04 |
| 2023-12-29 | $1.02 | $1.01 | $1.04 | $1.00 |
| 2023-12-30 | $1.01 | $0.9976000 | $1.03 | $0.9976000 |
| 2023-12-31 | $0.9976000 | $1.00 | $1.00 | $0.9975000 |
| 2024-01-01 | $1.01 | $1.02 | $1.06 | $1.01 |
| 2024-01-02 | $1.02 | $1.01 | $1.04 | $1.01 |
| 2024-01-03 | $1.01 | $0.9848000 | $1.07 | $0.9591000 |
| 2024-01-04 | $0.9848000 | $1.02 | $1.08 | $1.01 |
| 2024-01-05 | $1.02 | $1.00 | $1.08 | $0.9980000 |
| 2024-01-06 | $1.00 | $1.03 | $1.05 | $0.9682000 |
| 2024-01-07 | $1.03 | $1.02 | $1.03 | $0.9924000 |
| 2024-01-08 | $1.02 | $1.01 | $1.02 | $1.01 |
| 2024-01-09 | $1.01 | $1.00 | $1.03 | $0.9349000 |
| 2024-01-10 | $1.00 | $0.9707000 | $1.06 | $0.9674000 |
| 2024-01-11 | $0.9707000 | $0.9929000 | $0.9989000 | $0.9633000 |
| 2024-01-17 | $0.9877000 | $0.9997000 | $1.00 | $0.9749000 |
| 2024-01-18 | $0.9997000 | $0.9888000 | $0.9888000 | $0.9500000 |
| 2024-01-19 | $0.9888000 | $0.9854000 | $0.9898000 | $0.9850000 |
| 2024-01-20 | $0.9753000 | $0.9769000 | $0.9769000 | $0.9627000 |
| 2024-01-21 | $0.9769000 | $0.9764000 | $0.9777000 | $0.9761000 |
| 2024-01-22 | $0.9757000 | $0.9948000 | $1.00 | $0.9276000 |
| 2024-01-23 | $0.9948000 | $0.9822000 | $1.16 | $0.9730000 |
| 2024-01-24 | $0.9822000 | $0.9988000 | $1.10 | $0.9811000 |
| 2024-01-25 | $0.9988000 | $1.00 | $1.01 | $0.9726000 |
| 2024-01-26 | $1.00 | $0.9852000 | $1.05 | $0.9852000 |
| 2024-01-27 | $0.9852000 | $0.9861000 | $0.9945000 | $0.9840000 |
| 2024-01-28 | $0.9861000 | $0.9847000 | $0.9919000 | $0.9780000 |
| 2024-01-29 | $0.9847000 | $0.9960000 | $1.03 | $0.9960000 |
| 2024-01-30 | $0.9960000 | $0.9954000 | $0.9962000 | $0.9923000 |
| 2024-02-02 | $0.9903000 | $0.9845000 | $1.02 | $0.9733000 |
| 2024-02-03 | $0.9845000 | $0.9812000 | $0.9894000 | $0.9795000 |
| 2024-02-04 | $0.9812000 | $0.9693000 | $0.9889000 | $0.9659000 |
| 2024-02-05 | $0.9693000 | $0.9912000 | $0.9918000 | $0.9663000 |
| 2024-02-07 | $0.9803000 | $1.01 | $1.01 | $1.01 |
| 2024-02-08 | $1.01 | $0.9944000 | $1.03 | $0.9944000 |
| 2024-02-09 | $0.9944000 | $0.9959000 | $0.9969000 | $0.9944000 |
| 2024-02-10 | $0.9945000 | $1.01 | $1.04 | $1.01 |
| 2024-02-11 | $1.01 | $0.9933000 | $1.03 | $0.9928000 |
| 2024-02-12 | $0.9933000 | $0.9998000 | $1.00 | $0.9921000 |
| 2024-02-13 | $1.00 | $1.01 | $1.08 | $0.9867000 |
| 2024-02-14 | $1.01 | $0.9990000 | $1.06 | $0.9980000 |
| 2024-02-15 | $0.9990000 | $1.00 | $1.02 | $0.9805000 |
| 2024-02-16 | $1.00 | $1.01 | $1.02 | $0.9911000 |
| 2024-02-17 | $1.01 | $0.9786000 | $1.06 | $0.9709000 |
| 2024-02-18 | $0.9786000 | $0.9973000 | $0.9993000 | $0.9768000 |
| 2024-02-19 | $0.9943000 | $0.9797000 | $0.9937000 | $0.9699000 |
| 2024-02-20 | $0.9797000 | $0.9868000 | $1.02 | $0.9686000 |
| 2024-02-21 | $0.9868000 | $0.9899000 | $1.01 | $0.9733000 |
| 2024-02-22 | $0.9899000 | $0.9745000 | $0.9786000 | $0.9745000 |
| 2024-02-23 | $0.9745000 | $0.9748000 | $0.9956000 | $0.9636000 |
| 2024-02-24 | $0.9748000 | $0.9762000 | $0.9762000 | $0.9738000 |
| 2024-02-25 | $1.02 | $0.9895000 | $1.02 | $0.9895000 |
| 2024-02-26 | $0.9895000 | $0.9890000 | $0.9902000 | $0.9875000 |
| 2024-02-27 | $0.9922000 | $1.00 | $1.05 | $0.9714000 |
| 2024-02-28 | $1.00 | $1.01 | $1.01 | $0.9986000 |
| 2024-02-29 | $0.9839000 | $0.9954000 | $0.9954000 | $0.9428000 |
| 2024-03-01 | $0.9954000 | $1.01 | $1.03 | $0.9764000 |
| 2024-03-02 | $1.01 | $0.9957000 | $1.02 | $0.9746000 |
| 2024-03-03 | $0.9957000 | $1.01 | $1.01 | $0.9921000 |
| 2024-03-12 | $1.01 | $1.02 | $1.08 | $0.9874000 |
| 2024-03-13 | $1.02 | $0.9988000 | $1.06 | $0.9981000 |
| 2024-03-14 | $0.9988000 | $0.9877000 | $1.05 | $0.9706000 |
| 2024-03-15 | $0.9877000 | $0.9876000 | $1.28 | $0.9577000 |
| 2024-03-16 | $0.9876000 | $1.05 | $1.18 | $0.9195000 |
| 2024-03-17 | $1.05 | $1.04 | $1.09 | $1.02 |
| 2024-03-18 | $0.9810000 | $0.9648000 | $1.04 | $0.9540000 |
| 2024-03-19 | $0.9648000 | $0.9560000 | $1.00 | $0.9557000 |
| 2024-03-21 | $0.9643000 | $0.9641000 | $0.9896000 | $0.9221000 |
| 2024-03-22 | $0.9641000 | $0.9648000 | $0.9717000 | $0.9561000 |
| 2024-03-23 | $0.9834000 | $0.9761000 | $0.9933000 | $0.9537000 |
| 2024-03-24 | $0.9761000 | $0.9967000 | $1.03 | $0.9846000 |
| 2024-03-25 | $0.9967000 | $0.9988000 | $1.04 | $0.9554000 |
| 2024-03-26 | $0.9988000 | $0.9841000 | $1.00 | $0.9694000 |
| 2024-03-27 | $0.9841000 | $0.9934000 | $0.9963000 | $0.9819000 |
| 2024-03-29 | $0.9847000 | $0.9912000 | $1.01 | $0.9724000 |
| 2024-03-30 | $0.9912000 | $1.00 | $1.00 | $0.9897000 |
| 2024-03-31 | $0.9846000 | $1.01 | $1.03 | $1.01 |
| 2024-04-01 | $1.01 | $0.9763000 | $1.02 | $0.9456000 |
| 2024-04-02 | $0.9763000 | $0.9730000 | $0.9765000 | $0.9712000 |
| 2024-04-05 | $0.9895000 | $0.9799000 | $1.01 | $0.9528000 |
| 2024-04-06 | $0.9799000 | $0.9551000 | $0.9804000 | $0.9529000 |
| 2024-04-07 | $0.9889000 | $0.9974000 | $1.00 | $0.9856000 |
| 2024-04-08 | $0.9974000 | $0.9975000 | $1.00 | $0.9948000 |
| 2024-04-10 | $1.00 | $1.01 | $1.06 | $0.9824000 |
| 2024-04-11 | $1.01 | $0.9804000 | $1.01 | $0.9629000 |
| 2024-04-12 | $0.9804000 | $0.9856000 | $0.9864000 | $0.9802000 |
| 2024-04-15 | $0.9714000 | $0.9358000 | $0.9707000 | $0.9105000 |
| 2024-04-16 | $0.9358000 | $0.9816000 | $1.00 | $0.9235000 |
| 2024-04-17 | $0.9816000 | $0.9585000 | $0.9867000 | $0.8996000 |
| 2024-04-18 | $0.9585000 | $0.9775000 | $0.9818000 | $0.9533000 |
| 2024-04-20 | $0.9833000 | $0.9792000 | $1.02 | $0.9773000 |
| 2024-04-21 | $0.9792000 | $0.9779000 | $0.9794000 | $0.9762000 |
| 2024-04-24 | $0.9949000 | $0.9890000 | $0.9890000 | $0.9466000 |
| 2024-04-25 | $0.9890000 | $0.9809000 | $1.03 | $0.9718000 |
| 2024-04-26 | $0.9809000 | $0.9741000 | $1.01 | $0.9633000 |
| 2024-04-27 | $0.9741000 | $0.9712000 | $0.9765000 | $0.9710000 |
| 2024-04-28 | $0.9864000 | $0.9770000 | $0.9915000 | $0.9770000 |
| 2024-04-29 | $0.9770000 | $0.9743000 | $1.04 | $0.9743000 |
| 2024-04-30 | $0.9743000 | $0.9755000 | $0.9765000 | $0.9720000 |
| 2024-05-02 | $0.9936000 | $0.9902000 | $1.13 | $0.9719000 |
| 2024-05-03 | $0.9902000 | $0.9981000 | $1.01 | $0.9743000 |
| 2024-05-04 | $0.9828000 | $1.01 | $1.08 | $0.9790000 |
| 2024-05-05 | $1.01 | $0.9915000 | $1.01 | $0.9873000 |
| 2024-05-06 | $1.00 | $0.9962000 | $1.02 | $0.9665000 |
| 2024-05-07 | $0.9962000 | $1.00 | $1.01 | $0.9666000 |
| 2024-05-08 | $1.00 | $0.9912000 | $1.01 | $0.9910000 |
| 2024-05-09 | $0.9911000 | $0.9998000 | $1.04 | $0.9991000 |
| 2024-05-10 | $0.9998000 | $0.9939000 | $1.01 | $0.9508000 |
| 2024-05-11 | $0.9939000 | $0.9866000 | $1.03 | $0.9221000 |
| 2024-05-12 | $0.9866000 | $0.9981000 | $1.01 | $0.9870000 |
| 2024-05-13 | $0.9981000 | $0.9974000 | $1.00 | $0.9962000 |
| 2024-05-14 | $0.9987000 | $1.00 | $1.02 | $0.9725000 |
| 2024-05-15 | $1.00 | $1.00 | $1.08 | $0.9844000 |
| 2024-05-16 | $1.00 | $0.9855000 | $1.01 | $0.9844000 |
| 2024-05-17 | $1.02 | $1.00 | $1.05 | $0.9977000 |
| 2024-05-18 | $1.00 | $0.9975000 | $1.00 | $0.9972000 |
| 2024-05-20 | $0.9801000 | $1.02 | $1.09 | $0.9986000 |
| 2024-05-21 | $1.02 | $0.9995000 | $1.01 | $0.9834000 |
| 2024-05-22 | $0.9995000 | $0.9919000 | $1.02 | $0.9829000 |
| 2024-05-23 | $0.9919000 | $0.9963000 | $0.9967000 | $0.9919000 |
| 2024-05-24 | $0.9873000 | $0.9919000 | $1.02 | $0.9775000 |
| 2024-05-25 | $0.9919000 | $0.9931000 | $0.9937000 | $0.9912000 |
| 2024-05-27 | $1.00 | $0.9742000 | $1.03 | $0.9666000 |
| 2024-05-28 | $0.9742000 | $0.9867000 | $1.04 | $0.9594000 |
| 2024-05-29 | $0.9867000 | $0.9827000 | $0.9888000 | $0.9808000 |
| 2024-05-30 | $0.9846000 | $0.9780000 | $1.01 | $0.9637000 |
| 2024-05-31 | $0.9780000 | $0.9914000 | $0.9929000 | $0.9772000 |
| 2024-06-01 | $0.9846000 | $0.9826000 | $0.9901000 | $0.9779000 |
| 2024-06-02 | $0.9826000 | $0.9829000 | $0.9836000 | $0.9815000 |
| 2024-06-03 | $0.9829000 | $0.9928000 | $0.9997000 | $0.9728000 |
| 2024-06-04 | $0.9928000 | $0.9924000 | $0.9945000 | $0.9907000 |
| 2024-06-05 | $0.9884000 | $0.9999000 | $0.9999000 | $0.9956000 |
| 2024-06-06 | $0.9999000 | $0.9951000 | $0.9951000 | $0.9951000 |
| 2024-06-07 | $0.9951000 | $0.9955000 | $0.9961000 | $0.9944000 |
| 2024-06-08 | $0.9699000 | $0.9571000 | $0.9800000 | $0.9481000 |
| 2024-06-09 | $0.9571000 | $0.9567000 | $0.9572000 | $0.9566000 |
| 2024-06-13 | $0.9732000 | $0.9738000 | $0.9738000 | $0.9397000 |
| 2024-06-14 | $0.9738000 | $0.9657000 | $0.9663000 | $0.9274000 |
| 2024-06-15 | $0.9657000 | $0.9803000 | $0.9803000 | $0.9465000 |
| 2024-06-16 | $0.9803000 | $0.9548000 | $0.9868000 | $0.9522000 |
| 2024-06-17 | $0.9548000 | $0.9564000 | $0.9564000 | $0.9537000 |
| 2024-06-19 | $0.9507000 | $0.9756000 | $0.9756000 | $0.9411000 |
| 2024-06-20 | $0.9756000 | $0.9682000 | $0.9740000 | $0.9371000 |
| 2024-06-21 | $0.9682000 | $0.9672000 | $0.9690000 | $0.9647000 |
| 2024-06-23 | $0.9676000 | $0.9724000 | $0.9724000 | $0.9483000 |
| 2024-06-24 | $0.9724000 | $0.9993000 | $0.9999000 | $0.9270000 |
| 2024-06-25 | $0.9993000 | $0.9611000 | $1.00 | $0.9589000 |
| 2024-06-26 | $0.9653000 | $0.9708000 | $0.9708000 | $0.9221000 |
| 2024-06-27 | $0.9708000 | $0.9775000 | $0.9836000 | $0.9608000 |
| 2024-06-28 | $0.9775000 | $0.9760000 | $0.9760000 | $0.9459000 |
| 2024-06-29 | $0.9760000 | $0.9854000 | $0.9854000 | $0.9854000 |
| 2024-06-30 | $0.9854000 | $0.9861000 | $0.9861000 | $0.9845000 |
| 2024-07-01 | $0.9904000 | $0.9640000 | $0.9929000 | $0.9602000 |
| 2024-07-02 | $0.9640000 | $0.9651000 | $0.9651000 | $0.9622000 |
| 2024-07-05 | $0.9189000 | $0.9681000 | $1.05 | $0.9126000 |
| 2024-07-06 | $0.9681000 | $0.9804000 | $1.00 | $0.9461000 |
| 2024-07-07 | $0.9804000 | $0.9637000 | $0.9659000 | $0.9346000 |
| 2024-07-08 | $0.9637000 | $0.9624000 | $0.9964000 | $0.9414000 |
| 2024-07-09 | $0.9624000 | $0.9575000 | $0.9631000 | $0.9575000 |
| 2024-07-10 | $0.9926000 | $0.9721000 | $0.9871000 | $0.9357000 |
| 2024-07-11 | $0.9721000 | $0.9692000 | $0.9692000 | $0.9583000 |
| 2024-07-12 | $0.9692000 | $0.9718000 | $0.9718000 | $0.9662000 |
| 2024-07-17 | $0.9913000 | $0.9890000 | $0.9890000 | $0.9608000 |
| 2024-07-18 | $0.9890000 | $0.9616000 | $0.9892000 | $0.9616000 |
| 2024-07-19 | $0.9616000 | $0.9759000 | $1.02 | $0.9739000 |
| 2024-07-20 | $0.9759000 | $0.9866000 | $0.9994000 | $0.9826000 |
| 2024-07-21 | $0.9866000 | $0.9927000 | $1.01 | $0.9927000 |
| 2024-07-22 | $0.9927000 | $1.00 | $1.00 | $0.9818000 |
| 2024-07-23 | $1.00 | $0.9823000 | $1.00 | $0.9799000 |
| 2024-07-24 | $0.9654000 | $0.9708000 | $0.9898000 | $0.9571000 |
| 2024-07-25 | $0.9708000 | $0.9869000 | $1.01 | $0.9770000 |
| 2024-07-26 | $0.9869000 | $0.9890000 | $1.02 | $0.9890000 |
| 2024-07-27 | $0.9890000 | $0.9765000 | $0.9887000 | $0.9765000 |
| 2024-07-28 | $0.9765000 | $0.9863000 | $0.9863000 | $0.9815000 |
| 2024-07-29 | $0.9863000 | $0.9944000 | $0.9970000 | $0.9851000 |
| 2024-07-31 | $0.9920000 | $0.9686000 | $0.9686000 | $0.9686000 |
| 2024-08-01 | $0.9686000 | $1.00 | $1.00 | $0.9654000 |
| 2024-08-02 | $0.9906000 | $0.9269000 | $0.9778000 | $0.9189000 |
| 2024-08-03 | $0.9269000 | $0.9263000 | $0.9301000 | $0.9259000 |
| 2024-08-04 | $0.9951000 | $0.9319000 | $0.9854000 | $0.9092000 |
| 2024-08-05 | $0.9319000 | $0.9691000 | $0.9843000 | $0.9183000 |
| 2024-08-06 | $0.9715000 | $0.9905000 | $1.01 | $0.9289000 |
| 2024-08-07 | $0.9905000 | $0.9532000 | $0.9742000 | $0.9085000 |
| 2024-08-08 | $0.9532000 | $0.9596000 | $1.08 | $0.9596000 |
| 2024-08-09 | $0.9596000 | $0.9934000 | $0.9934000 | $0.9465000 |
| 2024-08-10 | $0.9934000 | $0.9714000 | $0.9946000 | $0.9696000 |
| 2024-08-11 | $0.9714000 | $0.9472000 | $0.9695000 | $0.9361000 |
| 2024-08-12 | $0.9472000 | $0.9465000 | $0.9530000 | $0.9462000 |
| 2024-08-13 | $0.9599000 | $0.9885000 | $1.02 | $0.9801000 |
| 2024-08-14 | $0.9885000 | $0.9585000 | $0.9585000 | $0.9233000 |
| 2024-08-15 | $0.9585000 | $0.9669000 | $0.9669000 | $0.9398000 |
| 2024-08-16 | $0.9669000 | $0.9759000 | $0.9894000 | $0.9717000 |
| 2024-08-17 | $0.9759000 | $0.9768000 | $0.9775000 | $0.9746000 |
| 2024-08-18 | $0.9740000 | $0.9555000 | $0.9567000 | $0.9555000 |
| 2024-08-19 | $0.9555000 | $0.9978000 | $0.9978000 | $0.9722000 |
| 2024-08-20 | $0.9978000 | $1.01 | $1.01 | $0.9966000 |
| 2024-08-21 | $0.9946000 | $1.00 | $1.04 | $1.00 |
| 2024-08-22 | $1.00 | $1.00 | $1.00 | $0.9994000 |
| 2024-08-23 | $0.9728000 | $1.01 | $1.05 | $0.9978000 |
| 2024-08-24 | $1.01 | $1.00 | $1.01 | $1.00 |
| 2024-08-25 | $1.00 | $1.01 | $1.01 | $0.9922000 |
| 2024-08-26 | $1.01 | $1.01 | $1.01 | $1.01 |
| 2024-08-27 | $0.9849000 | $0.9433000 | $0.9433000 | $0.8673000 |
| 2024-08-28 | $0.9433000 | $0.9471000 | $0.9949000 | $0.9370000 |
| 2024-08-29 | $0.9471000 | $0.9481000 | $0.9505000 | $0.9468000 |
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.