DeHive.finance Historical Data - DHVUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
DeHive.finance (Cryptocurrency:DHVUSD)
DeHive.finance (Cryptocurrency:DHVUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
DeHive.finance	DHVUSD	Crypto	159,671	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000112	-0.30%	0.037263	0.036896	0.0376

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.037337	0.038156	0.037052	0.037375	0.036101 - 0.113372

Exchange	Last Trade	Size	Trade Price	Currency
GATE	23:29:34	271.68	0.03741	USD

Price x Volume	Volume	Base Symbol	Related Pairs
5,704.54	149,193.11	DHV

DHVUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.038872	0.091622	0.036101	143,871.04	-0.001609	-4.14%
1 Month	0.043139	0.101034	0.036101	128,052.02	-0.005875	-13.62%
3 Months	0.063141	0.113372	0.036101	129,205.28	-0.025878	-40.98%
6 Months	0.05632	0.113372	0.036101	141,086.57	-0.019056	-33.84%
1 Year	0.059307	0.113372	0.036101	151,930.14	-0.022044	-37.17%
3 Years	4.78	6.12	0.036101	107,241.36	-4.74	-99.22%
5 Years	4.66	6.38	0.036101	106,763.32	-4.62	-99.20%

DHVUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
17 May 2024	0.037408	0.000411	1.11%	0.036835	0.037502	0.036101	268,409.00
16 May 2024	0.036997	-0.00111	-2.91%	0.038092	0.039108	0.036217	188,630.00
15 May 2024	0.038107	0.000158	0.42%	0.037925	0.039083	0.03763	231,956.00
14 May 2024	0.037948	0.000654	1.75%	0.038685	0.091622	0.036892	17,197.00
13 May 2024	0.037294	-0.001344	-3.48%	0.038685	0.03882	0.03713	242,884.00
12 May 2024	0.038638	0.000104	0.27%	0.038578	0.038863	0.037948	9,196.00
11 May 2024	0.038535	-0.000402	-1.03%	0.038872	0.041819	0.037937	48,822.00
10 May 2024	0.038937	0.000142	0.37%	0.038826	0.039326	0.037678	66,747.00
09 May 2024	0.038795	0.000736	1.93%	0.037986	0.03921	0.037128	134,486.00
08 May 2024	0.038059	-0.000605	-1.56%	0.038662	0.039134	0.037636	271,996.00
07 May 2024	0.038665	-0.000342	-0.88%	0.037756	0.100149	0.037621	152,980.00
06 May 2024	0.039007	-0.000546	-1.38%	0.039542	0.040101	0.038965	251,315.00
05 May 2024	0.039553	-0.001437	-3.51%	0.040942	0.041317	0.039123	55,110.00
04 May 2024	0.04099	0.003234	8.56%	0.037756	0.041803	0.037621	46,914.00
03 May 2024	0.037757	-0.000351	-0.92%	0.038064	0.038459	0.037292	252,954.00
02 May 2024	0.038107	-0.001507	-3.80%	0.039478	0.039642	0.037299	248,076.00
01 May 2024	0.039614	-0.001188	-2.91%	0.040716	0.041453	0.038792	107,296.00
30 Apr 2024	0.040803	0.00018	0.44%	0.041537	0.09981	0.040267	177,332.00
29 Apr 2024	0.040622	-0.000599	-1.45%	0.041223	0.042202	0.040336	23,881.00
28 Apr 2024	0.041221	0.000583	1.44%	0.04068	0.043591	0.040015	580.00
27 Apr 2024	0.040638	-0.000375	-0.91%	0.040986	0.041125	0.040318	0.00
26 Apr 2024	0.041013	0.000322	0.79%	0.040752	0.042098	0.040096	22,318.00
25 Apr 2024	0.040691	-0.000803	-1.94%	0.041537	0.042268	0.040011	61,339.00
24 Apr 2024	0.041494	-0.001305	-3.05%	0.042781	0.043099	0.041094	214,016.00
23 Apr 2024	0.042799	0.000902	2.15%	0.040357	0.101034	0.03991	14,605.00
22 Apr 2024	0.041897	0.000264	0.63%	0.041607	0.042326	0.041463	119,924.00
21 Apr 2024	0.041633	0.0011	2.71%	0.040357	0.042591	0.03991	169,346.00
20 Apr 2024	0.040533	-0.00268	-6.20%	0.043139	0.045341	0.039968	59,083.00
19 Apr 2024	0.043213	-0.001138	-2.57%	0.044453	0.044753	0.039936	73,359.00
18 Apr 2024	0.044351	0.005477	14.09%	0.038907	0.050563	0.038651	196,775.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions