DHV Coin Values DHV
Market Cap:
24h Vol:
Cryptocurrencies: 15273
Markets: 59378
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
RON
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VES
VND
VUV
WST
ZAR
ZMW
ZWL
Market Cap
24h Vol
15273
Cryptocurrencies41.52%
Bitcoin ShareDeHive Crypto Coin Rank 1582
4,019,375 DHV
Buy / Sell
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
DeHive
DeHive valuesUSD Price $ 0.1840
$ 0.1840
DeHive BTC Price 0.00000788
0.00000788
DeHive 24h Vol $ 243,060
$ 243,060
DeHive Market Cap $ 739,706
$ 739,706
24h Vol
10 BTC 1 H
-0.28 %
24 H
20.45 %
7 d
27.45 %
Today DeHive price in US dollars is currently
0.1840
USD, and if converted to Bitcoin is
0.00000788
BTC. A total of 4,019,375 DHV are currently circulating in the Market. DeHive price is currently experiencing a change of 20.45 %, and check here all cryptocurrency. Over the past 24 hours 0.002 M US dollars DeHive have been traded on Crypto Exchanges. Get DeHive's progress by adding it to your favourites and creating a free portfolio.
Full Name
DeHive
Symbol
DHV
Algorithm
N/A
BTC Price
0.00000788 BTC
BTC Market
32 BTC
BTC 24h Vol
10 BTC
Total Coins Mined
4,019,375 DHV
1h
-0.28 %
24h
20.45 %
7d
27.45 %
Reddit
N/A
Website
N/A
Share DeHive Price
DHV Charts
DeHive Price Charts
DHV High/Low Price Chart
DeHive Price High/Low Price Chart
Historical Data
DeHive Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2021-12-16 | $0.6271000 | $0.6133000 | $0.6252000 | $0.5817000 |
| 2021-12-17 | $0.6133000 | $0.5853000 | $0.6396000 | $0.5660000 |
| 2021-12-18 | $0.5853000 | $0.5468000 | $0.6101000 | $0.5349000 |
| 2021-12-19 | $0.5468000 | $0.5691000 | $0.5808000 | $0.5102000 |
| 2021-12-20 | $0.5691000 | $0.5839000 | $0.6155000 | $0.5445000 |
| 2021-12-21 | $0.5839000 | $0.6147000 | $0.6348000 | $0.5504000 |
| 2021-12-22 | $0.6147000 | $0.5693000 | $0.6211000 | $0.5454000 |
| 2021-12-23 | $0.5693000 | $0.5922000 | $0.6045000 | $0.5593000 |
| 2021-12-24 | $0.5922000 | $0.6193000 | $0.6477000 | $0.5748000 |
| 2021-12-25 | $0.6193000 | $0.6187000 | $0.6432000 | $0.5982000 |
| 2021-12-26 | $0.6187000 | $0.5811000 | $0.6502000 | $0.5526000 |
| 2021-12-27 | $0.5811000 | $0.5734000 | $0.6016000 | $0.5572000 |
| 2021-12-28 | $0.5734000 | $0.6070000 | $0.6183000 | $0.5197000 |
| 2021-12-29 | $0.6070000 | $0.5480000 | $0.5843000 | $0.5335000 |
| 2021-12-30 | $0.5480000 | $0.5305000 | $0.5676000 | $0.5231000 |
| 2021-12-31 | $0.5305000 | $0.5146000 | $0.5367000 | $0.4962000 |
| 2022-01-01 | $0.5146000 | $0.5763000 | $0.5989000 | $0.5273000 |
| 2022-01-02 | $0.5763000 | $0.5976000 | $0.6398000 | $0.5746000 |
| 2022-01-03 | $0.5976000 | $0.5987000 | $0.6137000 | $0.5723000 |
| 2022-01-04 | $0.5987000 | $0.6208000 | $0.6246000 | $0.5868000 |
| 2022-01-05 | $0.6208000 | $0.5977000 | $0.6225000 | $0.5694000 |
| 2022-01-06 | $0.5977000 | $0.5927000 | $0.6029000 | $0.5757000 |
| 2022-01-07 | $0.5927000 | $0.5498000 | $0.5722000 | $0.5306000 |
| 2022-01-08 | $0.5498000 | $0.9058000 | $1.12 | $0.5083000 |
| 2022-01-09 | $0.9058000 | $0.7594000 | $1.35 | $0.7373000 |
| 2022-01-10 | $0.7594000 | $0.6661000 | $0.7833000 | $0.6507000 |
| 2022-01-11 | $0.6661000 | $0.6448000 | $0.7226000 | $0.6189000 |
| 2022-01-12 | $0.6448000 | $0.6746000 | $0.7657000 | $0.6544000 |
| 2022-01-13 | $0.6746000 | $0.6193000 | $0.6776000 | $0.6095000 |
| 2022-01-14 | $0.6193000 | $0.6355000 | $0.6950000 | $0.6189000 |
| 2022-01-15 | $0.6355000 | $0.6291000 | $0.6557000 | $0.6091000 |
| 2022-01-16 | $0.6291000 | $0.6331000 | $0.6666000 | $0.6130000 |
| 2022-01-17 | $0.6331000 | $0.6229000 | $0.6422000 | $0.6004000 |
| 2022-01-18 | $0.6229000 | $0.6070000 | $0.6197000 | $0.5912000 |
| 2022-01-19 | $0.6070000 | $0.6046000 | $0.6416000 | $0.5799000 |
| 2022-01-20 | $0.6046000 | $0.6335000 | $0.6365000 | $0.5494000 |
| 2022-01-21 | $0.6335000 | $0.5396000 | $0.5782000 | $0.4959000 |
| 2022-01-22 | $0.5396000 | $0.4945000 | $0.5259000 | $0.4511000 |
| 2022-01-23 | $0.4945000 | $0.5032000 | $0.5719000 | $0.5032000 |
| 2022-01-24 | $0.5032000 | $0.4811000 | $0.5153000 | $0.4640000 |
| 2022-01-25 | $0.4811000 | $0.4919000 | $0.5214000 | $0.4747000 |
| 2022-01-26 | $0.4919000 | $0.5051000 | $0.5520000 | $0.4805000 |
| 2022-01-27 | $0.5051000 | $0.5385000 | $0.5531000 | $0.4900000 |
| 2022-01-28 | $0.5385000 | $0.5043000 | $0.5705000 | $0.4967000 |
| 2022-01-29 | $0.5043000 | $0.5102000 | $0.5388000 | $0.5050000 |
| 2022-01-30 | $0.5102000 | $0.5076000 | $0.5259000 | $0.4946000 |
| 2022-01-31 | $0.5076000 | $0.4840000 | $0.5540000 | $0.4706000 |
| 2022-02-01 | $0.4840000 | $0.4855000 | $0.5385000 | $0.4799000 |
| 2022-02-02 | $0.4855000 | $0.4746000 | $0.4987000 | $0.4612000 |
| 2022-02-03 | $0.4746000 | $0.4558000 | $0.4936000 | $0.4450000 |
| 2022-02-04 | $0.4558000 | $0.5095000 | $0.5335000 | $0.4945000 |
| 2022-02-05 | $0.5095000 | $0.5186000 | $0.5367000 | $0.5035000 |
| 2022-02-06 | $0.5186000 | $0.5015000 | $0.5320000 | $0.4923000 |
| 2022-02-07 | $0.5015000 | $0.5205000 | $0.5491000 | $0.5058000 |
| 2022-02-08 | $0.5205000 | $0.5012000 | $0.5299000 | $0.4741000 |
| 2022-02-09 | $0.5012000 | $0.4984000 | $0.5279000 | $0.4805000 |
| 2022-02-10 | $0.4984000 | $0.4917000 | $0.4963000 | $0.4551000 |
| 2022-02-11 | $0.4917000 | $0.4757000 | $0.4836000 | $0.4335000 |
| 2022-02-12 | $0.4757000 | $0.4903000 | $0.4952000 | $0.4704000 |
| 2022-02-13 | $0.4903000 | $0.4837000 | $0.4918000 | $0.4754000 |
| 2022-02-14 | $0.4837000 | $0.4845000 | $0.5053000 | $0.4751000 |
| 2022-02-15 | $0.4845000 | $0.5091000 | $0.5371000 | $0.5021000 |
| 2022-02-16 | $0.5091000 | $0.5043000 | $0.5177000 | $0.4986000 |
| 2022-02-17 | $0.5043000 | $0.4637000 | $0.4871000 | $0.4550000 |
| 2022-02-18 | $0.4637000 | $0.4749000 | $0.4830000 | $0.4341000 |
| 2022-02-19 | $0.4749000 | $0.4813000 | $0.5084000 | $0.4658000 |
| 2022-02-20 | $0.4813000 | $0.4325000 | $0.4626000 | $0.4285000 |
| 2022-02-21 | $0.4325000 | $0.3508000 | $0.4274000 | $0.3292000 |
| 2022-02-22 | $0.3508000 | $0.3589000 | $0.3718000 | $0.3536000 |
| 2022-02-23 | $0.3589000 | $0.3376000 | $0.3572000 | $0.3252000 |
| 2022-02-24 | $0.3376000 | $0.3271000 | $0.3614000 | $0.3089000 |
| 2022-02-25 | $0.3271000 | $0.3223000 | $0.3600000 | $0.3140000 |
| 2022-02-26 | $0.3223000 | $0.3139000 | $0.3245000 | $0.1508000 |
| 2022-02-27 | $0.3139000 | $0.3028000 | $0.3230000 | $0.2824000 |
| 2022-02-28 | $0.3028000 | $0.3151000 | $0.4216000 | $0.3151000 |
| 2022-03-01 | $0.3151000 | $0.3140000 | $0.3503000 | $0.2959000 |
| 2022-03-02 | $0.3140000 | $0.3297000 | $0.3415000 | $0.2955000 |
| 2022-03-03 | $0.3297000 | $0.3063000 | $0.3267000 | $0.3035000 |
| 2022-03-04 | $0.3063000 | $0.2840000 | $0.2966000 | $0.2699000 |
| 2022-03-05 | $0.2840000 | $0.2759000 | $0.2925000 | $0.2714000 |
| 2022-03-06 | $0.2759000 | $0.2599000 | $0.2685000 | $0.2507000 |
| 2022-03-07 | $0.2599000 | $0.2619000 | $0.2681000 | $0.2464000 |
| 2022-03-08 | $0.2619000 | $0.2605000 | $0.2718000 | $0.2518000 |
| 2022-03-09 | $0.2605000 | $0.2769000 | $0.2864000 | $0.2689000 |
| 2022-03-10 | $0.2769000 | $0.2734000 | $0.2812000 | $0.2619000 |
| 2022-03-11 | $0.2734000 | $0.2685000 | $0.2760000 | $0.2614000 |
| 2022-03-12 | $0.2685000 | $0.2644000 | $0.2765000 | $0.2499000 |
| 2022-03-13 | $0.2644000 | $0.2461000 | $0.2670000 | $0.2399000 |
| 2022-03-14 | $0.2461000 | $0.2386000 | $0.2641000 | $0.2379000 |
| 2022-03-15 | $0.2386000 | $0.2441000 | $0.2696000 | $0.2360000 |
| 2022-03-16 | $0.2441000 | $0.2545000 | $0.2668000 | $0.2481000 |
| 2022-03-17 | $0.2545000 | $0.2436000 | $0.2605000 | $0.2420000 |
| 2022-03-18 | $0.2436000 | $0.2486000 | $0.2595000 | $0.2450000 |
| 2022-03-19 | $0.2486000 | $0.2511000 | $0.2545000 | $0.2432000 |
| 2022-03-20 | $0.2511000 | $0.2459000 | $0.2661000 | $0.2414000 |
| 2022-03-21 | $0.2459000 | $0.2594000 | $0.2639000 | $0.2321000 |
| 2022-03-22 | $0.2594000 | $0.2676000 | $0.2703000 | $0.2630000 |
| 2022-03-23 | $0.2676000 | $0.2553000 | $0.2737000 | $0.2538000 |
| 2022-03-24 | $0.2553000 | $0.2459000 | $0.2656000 | $0.2339000 |
| 2022-03-25 | $0.2459000 | $0.2514000 | $0.2531000 | $0.2332000 |
| 2022-03-26 | $0.2514000 | $0.2384000 | $0.2559000 | $0.2290000 |
| 2022-03-27 | $0.2384000 | $0.2388000 | $0.2519000 | $0.2380000 |
| 2022-03-28 | $0.2388000 | $0.2264000 | $0.2465000 | $0.2223000 |
| 2022-03-29 | $0.2264000 | $0.2322000 | $0.2353000 | $0.2240000 |
| 2022-03-30 | $0.2322000 | $0.2248000 | $0.2347000 | $0.2208000 |
| 2022-03-31 | $0.2248000 | $0.2124000 | $0.2180000 | $0.1937000 |
| 2022-04-01 | $0.2124000 | $0.2080000 | $0.2272000 | $0.1796000 |
| 2022-04-02 | $0.2080000 | $0.1913000 | $0.2152000 | $0.1822000 |
| 2022-04-03 | $0.1913000 | $0.2093000 | $0.2209000 | $0.1945000 |
| 2022-04-04 | $0.2093000 | $0.2130000 | $0.2246000 | $0.2077000 |
| 2022-04-05 | $0.2130000 | $0.2111000 | $0.2121000 | $0.2044000 |
| 2022-04-06 | $0.2111000 | $0.2113000 | $0.2127000 | $0.1726000 |
| 2022-04-07 | $0.2113000 | $0.2141000 | $0.2279000 | $0.2038000 |
| 2022-04-08 | $0.2141000 | $0.2052000 | $0.2270000 | $0.2001000 |
| 2022-04-09 | $0.2052000 | $0.2119000 | $0.2140000 | $0.2069000 |
| 2022-04-10 | $0.2119000 | $0.1983000 | $0.2094000 | $0.1895000 |
| 2022-04-11 | $0.1983000 | $0.1914000 | $0.1930000 | $0.1682000 |
| 2022-04-12 | $0.1914000 | $0.1873000 | $0.1966000 | $0.1866000 |
| 2022-04-13 | $0.1873000 | $0.1645000 | $0.1933000 | $0.1625000 |
| 2022-04-14 | $0.1645000 | $0.1615000 | $0.1661000 | $0.1524000 |
| 2022-04-15 | $0.1615000 | $0.1601000 | $0.1658000 | $0.1601000 |
| 2022-04-16 | $0.1601000 | $0.1558000 | $0.1661000 | $0.1531000 |
| 2022-04-17 | $0.1558000 | $0.1579000 | $0.1589000 | $0.1506000 |
| 2022-04-18 | $0.1579000 | $0.1458000 | $0.1636000 | $0.1384000 |
| 2022-04-19 | $0.1458000 | $0.1469000 | $0.1677000 | $0.1386000 |
| 2022-04-20 | $0.1469000 | $0.1626000 | $0.1837000 | $0.1430000 |
| 2022-04-21 | $0.1626000 | $0.1647000 | $0.2030000 | $0.1488000 |
| 2022-04-22 | $0.1647000 | $0.1688000 | $0.1760000 | $0.1602000 |
| 2022-04-23 | $0.1688000 | $0.2197000 | $0.2760000 | $0.1671000 |
| 2022-04-24 | $0.2197000 | $0.1931000 | $0.2746000 | $0.1818000 |
| 2022-04-25 | $0.1931000 | $0.2020000 | $0.2230000 | $0.1830000 |
| 2022-04-26 | $0.2020000 | $0.2051000 | $0.2305000 | $0.1853000 |
| 2022-04-27 | $0.2051000 | $0.2119000 | $0.2209000 | $0.2089000 |
| 2022-04-28 | $0.2119000 | $0.2120000 | $0.2247000 | $0.2000000 |
| 2022-04-29 | $0.2120000 | $0.1906000 | $0.2145000 | $0.1836000 |
| 2022-04-30 | $0.1906000 | $0.1777000 | $0.1880000 | $0.1729000 |
| 2022-05-01 | $0.1777000 | $0.1879000 | $0.1951000 | $0.1655000 |
| 2022-05-02 | $0.1879000 | $0.1871000 | $0.1971000 | $0.1831000 |
| 2022-05-03 | $0.1871000 | $0.1858000 | $0.1858000 | $0.1728000 |
| 2022-05-04 | $0.1858000 | $0.1991000 | $0.2202000 | $0.1965000 |
| 2022-05-05 | $0.1991000 | $0.1921000 | $0.1998000 | $0.1849000 |
| 2022-05-06 | $0.1921000 | $0.1769000 | $0.1904000 | $0.1754000 |
| 2022-05-07 | $0.1769000 | $0.1811000 | $0.1840000 | $0.1575000 |
| 2022-05-08 | $0.1811000 | $0.1767000 | $0.1805000 | $0.1648000 |
| 2022-05-09 | $0.1767000 | $0.1554000 | $0.1583000 | $0.1535000 |
| 2022-05-10 | $0.1554000 | $0.1611000 | $0.1647000 | $0.1572000 |
| 2022-05-11 | $0.1611000 | $0.1423000 | $0.1472000 | $0.1274000 |
| 2022-05-12 | $0.1423000 | $0.1349000 | $0.1433000 | $0.1213000 |
| 2022-05-13 | $0.1349000 | $0.1333000 | $0.1396000 | $0.1268000 |
| 2022-05-14 | $0.1333000 | $0.1233000 | $0.1365000 | $0.1221000 |
| 2022-05-15 | $0.1233000 | $0.1227000 | $0.1287000 | $0.1227000 |
| 2022-05-16 | $0.1227000 | $0.1234000 | $0.1299000 | $0.1156000 |
| 2022-05-17 | $0.1234000 | $0.1255000 | $0.1276000 | $0.1255000 |
| 2022-05-18 | $0.1255000 | $0.1173000 | $0.1173000 | $0.1148000 |
| 2022-05-19 | $0.1173000 | $0.1292000 | $0.1292000 | $0.1234000 |
| 2022-05-20 | $0.1292000 | $0.1265000 | $0.1327000 | $0.1253000 |
| 2022-05-21 | $0.1265000 | $0.1275000 | $0.1275000 | $0.1275000 |
| 2022-05-22 | $0.1275000 | $0.1246000 | $0.1320000 | $0.1246000 |
| 2022-05-23 | $0.1246000 | $0.1203000 | $0.1203000 | $0.1203000 |
| 2022-05-24 | $0.1203000 | $0.1213000 | $0.1213000 | $0.1208000 |
| 2022-05-25 | $0.1213000 | $0.1193000 | $0.1193000 | $0.1187000 |
| 2022-05-26 | $0.1193000 | $0.1099000 | $0.1165000 | $0.1078000 |
| 2022-05-27 | $0.1099000 | $0.0989 | $0.1080000 | $0.0989 |
| 2022-05-28 | $0.0989 | $0.0993900 | $0.1066000 | $0.0976 |
| 2022-05-29 | $0.0993900 | $0.1094000 | $0.1272000 | $0.0994100 |
| 2022-05-30 | $0.1094000 | $0.1148000 | $0.1232000 | $0.1113000 |
| 2022-05-31 | $0.1148000 | $0.1298000 | $0.1320000 | $0.1108000 |
| 2022-06-01 | $0.1298000 | $0.1217000 | $0.1245000 | $0.1131000 |
| 2022-06-02 | $0.1217000 | $0.1217000 | $0.1243000 | $0.1207000 |
| 2022-06-03 | $0.1217000 | $0.1235000 | $0.1312000 | $0.1173000 |
| 2022-06-04 | $0.1235000 | $0.1217000 | $0.1261000 | $0.1210000 |
| 2022-06-05 | $0.1217000 | $0.1214000 | $0.1262000 | $0.1205000 |
| 2022-06-06 | $0.1214000 | $0.1243000 | $0.1250000 | $0.1186000 |
| 2022-06-07 | $0.1243000 | $0.1231000 | $0.1294000 | $0.1205000 |
| 2022-06-08 | $0.1231000 | $0.1227000 | $0.1266000 | $0.1202000 |
| 2022-06-09 | $0.1227000 | $0.1242000 | $0.1270000 | $0.1194000 |
| 2022-06-10 | $0.1242000 | $0.1188000 | $0.1206000 | $0.1134000 |
| 2022-06-11 | $0.1188000 | $0.1092000 | $0.1122000 | $0.1078000 |
| 2022-06-12 | $0.1092000 | $0.1017000 | $0.1027000 | $0.0976 |
| 2022-06-13 | $0.1017000 | $0.0954 | $0.0961 | $0.0858 |
| 2022-06-14 | $0.0954 | $0.0945 | $0.1027000 | $0.0943 |
| 2022-06-15 | $0.0945 | $0.0989 | $0.1064000 | $0.0889 |
| 2022-06-16 | $0.0989 | $0.0937 | $0.0986 | $0.0843 |
| 2022-06-17 | $0.0937 | $0.0953 | $0.1013000 | $0.0932 |
| 2022-06-18 | $0.0953 | $0.0884 | $0.1049000 | $0.0873 |
| 2022-06-19 | $0.0884 | $0.0937 | $0.1006000 | $0.0917 |
| 2022-06-20 | $0.0937 | $0.0917 | $0.0937 | $0.0915 |
| 2022-06-21 | $0.0912 | $0.0872 | $0.0913 | $0.0858 |
| 2022-06-22 | $0.0872 | $0.0844 | $0.0877 | $0.0839 |
| 2022-06-23 | $0.0844 | $0.0947 | $0.1031000 | $0.0768 |
| 2022-06-24 | $0.0947 | $0.0935 | $0.0957 | $0.0911 |
| 2022-06-25 | $0.0935 | $0.0934 | $3.54 | $0.0903 |
| 2022-06-26 | $0.0934 | $0.0932 | $0.0952 | $0.0922 |
| 2022-06-27 | $0.0932 | $0.0942 | $0.0957 | $0.0912 |
| 2022-06-28 | $0.0942 | $0.0943 | $0.0956 | $0.0918 |
| 2022-06-29 | $0.0943 | $0.0908 | $0.0953 | $0.0899 |
| 2022-06-30 | $0.0908 | $0.0873 | $0.0908 | $0.0860 |
| 2022-07-01 | $0.0873 | $0.0940 | $0.0988 | $0.0871 |
| 2022-07-02 | $0.0940 | $0.0981 | $0.0986 | $0.0904 |
| 2022-07-03 | $0.0981 | $0.0984 | $0.1020000 | $0.0961 |
| 2022-07-04 | $0.0984 | $0.1024000 | $0.1040000 | $0.0961 |
| 2022-07-05 | $0.1024000 | $0.1018000 | $0.1029000 | $0.1001000 |
| 2022-07-06 | $0.1018000 | $0.1000000 | $0.1023000 | $0.0990 |
| 2022-07-07 | $0.1000000 | $0.1124000 | $3.55 | $0.0980 |
| 2022-07-08 | $0.1124000 | $0.1202000 | $0.1223000 | $0.1117000 |
| 2022-07-09 | $0.1202000 | $0.1231000 | $0.1249000 | $0.1192000 |
| 2022-07-10 | $0.1231000 | $0.1187000 | $0.1239000 | $0.1115000 |
| 2022-07-11 | $0.1187000 | $0.1163000 | $0.1201000 | $0.1159000 |
| 2022-07-12 | $0.1163000 | $0.1120000 | $0.1166000 | $0.1110000 |
| 2022-07-13 | $0.1120000 | $0.1114000 | $0.1134000 | $0.1094000 |
| 2022-07-14 | $0.1114000 | $0.1117000 | $0.1131000 | $0.1073000 |
| 2022-07-15 | $0.1117000 | $0.1149000 | $0.1190000 | $0.1106000 |
| 2022-07-16 | $0.1149000 | $0.1192000 | $0.1208000 | $0.1124000 |
| 2022-07-17 | $0.1192000 | $0.1185000 | $0.1199000 | $0.1157000 |
| 2022-07-18 | $0.1185000 | $0.1315000 | $0.1338000 | $0.1176000 |
| 2022-07-19 | $0.1315000 | $0.1306000 | $0.1325000 | $0.1262000 |
| 2022-07-20 | $0.1306000 | $0.1291000 | $0.1311000 | $0.1276000 |
| 2022-07-21 | $0.1291000 | $0.1348000 | $0.1359000 | $0.1264000 |
| 2022-07-22 | $0.1348000 | $0.1504000 | $0.1619000 | $0.1336000 |
| 2022-07-23 | $0.1504000 | $0.1445000 | $0.1504000 | $0.1371000 |
| 2022-07-24 | $0.1445000 | $0.1486000 | $0.1521000 | $0.1431000 |
| 2022-07-25 | $0.1486000 | $0.1432000 | $0.1491000 | $0.1426000 |
| 2022-07-26 | $0.1432000 | $0.1297000 | $0.1433000 | $0.1286000 |
| 2022-07-27 | $0.1297000 | $0.1324000 | $0.1348000 | $0.1278000 |
| 2022-07-28 | $0.1324000 | $0.1370000 | $0.1370000 | $0.1324000 |
| 2022-07-29 | $0.1370000 | $0.1350000 | $0.1376000 | $0.1329000 |
| 2022-07-30 | $0.1350000 | $0.1403000 | $0.1457000 | $0.1327000 |
| 2022-07-31 | $0.1403000 | $0.1843000 | $0.1916000 | $0.1361000 |
| 2022-08-01 | $0.1843000 | $0.1658000 | $0.1866000 | $0.1632000 |
| 2022-08-02 | $0.1658000 | $0.1681000 | $2.50 | $0.1572000 |
| 2022-08-03 | $0.1681000 | $0.1194000 | $0.1693000 | $0.1194000 |
| 2022-08-04 | $0.1194000 | $0.1584000 | $0.1611000 | $0.1194000 |
| 2022-08-05 | $0.1584000 | $0.1579000 | $1.04 | $0.1559000 |
| 2022-08-06 | $0.1579000 | $0.1614000 | $0.1616000 | $0.1207000 |
| 2022-08-07 | $0.1614000 | $0.1627000 | $0.1700000 | $0.1218000 |
| 2022-08-08 | $0.1627000 | $0.1697000 | $0.1736000 | $0.1221000 |
| 2022-08-09 | $0.1697000 | $0.1691000 | $0.1704000 | $0.1634000 |
| 2022-08-10 | $0.1691000 | $0.1748000 | $0.1798000 | $0.1632000 |
| 2022-08-11 | $0.1748000 | $0.1623000 | $1.08 | $0.1595000 |
| 2022-08-12 | $0.1623000 | $0.1641000 | $0.1700000 | $0.1570000 |
| 2022-08-13 | $0.1641000 | $0.1636000 | $0.1685000 | $0.1574000 |
| 2022-08-14 | $0.1636000 | $0.1622000 | $0.1683000 | $0.1584000 |
| 2022-08-15 | $0.1622000 | $0.1594000 | $0.1684000 | $0.1579000 |
| 2022-08-16 | $0.1594000 | $0.1605000 | $0.1643000 | $0.1559000 |
| 2022-08-17 | $0.1605000 | $0.1574000 | $0.1664000 | $0.1520000 |
| 2022-08-18 | $0.1574000 | $0.1574000 | $0.1600000 | $0.1539000 |
| 2022-08-19 | $0.1574000 | $0.1433000 | $0.1584000 | $0.0792 |
| 2022-08-20 | $0.1433000 | $0.1322000 | $0.1686000 | $0.1308000 |
| 2022-08-21 | $0.1322000 | $0.1406000 | $0.1411000 | $0.1317000 |
| 2022-08-22 | $0.1406000 | $0.1361000 | $0.1411000 | $0.1319000 |
| 2022-08-23 | $0.1361000 | $0.1402000 | $0.4356000 | $0.1088000 |
| 2022-08-24 | $0.1402000 | $0.1432000 | $0.9730000 | $0.1076000 |
| 2022-08-25 | $0.1432000 | $0.1440000 | $0.1451000 | $0.1379000 |
| 2022-08-26 | $0.1440000 | $0.1326000 | $0.1559000 | $0.0931 |
| 2022-08-27 | $0.1326000 | $0.1260000 | $0.1849000 | $0.0901 |
| 2022-08-28 | $0.1260000 | $0.1262000 | $0.1381000 | $0.1084000 |
| 2022-08-29 | $0.1262000 | $0.1305000 | $0.1336000 | $0.1111000 |
| 2022-08-30 | $0.1305000 | $0.1295000 | $0.1417000 | $0.1122000 |
| 2022-08-31 | $0.1295000 | $0.1295000 | $0.1503000 | $0.1129000 |
| 2022-09-01 | $0.1295000 | $0.1307000 | $0.1325000 | $0.1267000 |
| 2022-09-02 | $0.1307000 | $0.1311000 | $0.1352000 | $0.1280000 |
| 2022-09-03 | $0.1311000 | $0.1285000 | $0.1326000 | $0.1266000 |
| 2022-09-04 | $0.1285000 | $0.1280000 | $0.1315000 | $0.1230000 |
| 2022-09-05 | $0.1280000 | $0.1282000 | $0.1305000 | $0.1250000 |
| 2022-09-06 | $0.1282000 | $0.1214000 | $0.1374000 | $0.1203000 |
| 2022-09-07 | $0.1214000 | $0.1199000 | $0.1231000 | $0.1165000 |
| 2022-09-08 | $0.1199000 | $0.1133000 | $0.1216000 | $0.1127000 |
| 2022-09-09 | $0.1133000 | $0.1174000 | $0.1186000 | $0.1130000 |
| 2022-09-10 | $0.1174000 | $0.1201000 | $0.1217000 | $0.1166000 |
| 2022-09-11 | $0.1201000 | $0.1188000 | $0.1225000 | $0.1179000 |
| 2022-09-12 | $0.1188000 | $0.1134000 | $0.1267000 | $0.1126000 |
| 2022-09-13 | $0.1134000 | $0.1038000 | $0.1140000 | $0.1031000 |
| 2022-09-14 | $0.1038000 | $0.1063000 | $0.1070000 | $0.1037000 |
| 2022-09-15 | $0.1063000 | $0.1005000 | $0.1067000 | $0.1004000 |
| 2022-09-16 | $0.1005000 | $0.0960 | $0.1010000 | $0.0928 |
| 2022-09-17 | $0.0960 | $0.0960 | $0.0975 | $0.0952 |
| 2022-09-18 | $0.0960 | $0.0895 | $0.0972 | $0.0887 |
| 2022-09-19 | $0.0895 | $0.0887 | $0.0908 | $0.0867 |
| 2022-09-20 | $0.0887 | $0.0891 | $0.0905 | $0.0886 |
| 2022-09-21 | $0.0891 | $0.0782 | $0.0894 | $0.0777 |
| 2022-09-22 | $0.0782 | $0.0853 | $0.0855 | $0.0774 |
| 2022-09-23 | $0.0853 | $0.0821 | $0.0871 | $0.0805 |
| 2022-09-24 | $0.0821 | $0.0870 | $0.0885 | $0.0816 |
| 2022-09-25 | $0.0870 | $0.0907 | $0.1601000 | $0.0830 |
| 2022-09-26 | $0.0907 | $0.0929 | $0.0936 | $0.0892 |
| 2022-09-27 | $0.0929 | $0.0943 | $0.1015000 | $0.0927 |
| 2022-09-28 | $0.0943 | $0.0935 | $0.0945 | $0.0901 |
| 2022-09-29 | $0.0935 | $0.0934 | $0.0946 | $0.0918 |
| 2022-09-30 | $0.0934 | $0.0919 | $0.0937 | $0.0890 |
| 2022-10-01 | $0.0919 | $0.0886 | $0.0926 | $0.0885 |
| 2022-10-02 | $0.0886 | $0.0891 | $0.0917 | $0.0881 |
| 2022-10-03 | $0.0891 | $0.0906 | $0.0912 | $0.0887 |
| 2022-10-04 | $0.0906 | $0.0898 | $0.0937 | $0.0895 |
| 2022-10-05 | $0.0898 | $0.0885 | $0.0905 | $0.0859 |
| 2022-10-06 | $0.0885 | $0.0878 | $0.0917 | $0.0871 |
| 2022-10-07 | $0.0878 | $0.0874 | $0.0919 | $0.0868 |
| 2022-10-08 | $0.0874 | $0.0858 | $0.0895 | $0.0852 |
| 2022-10-09 | $0.0858 | $0.0892 | $0.0904 | $0.0851 |
| 2022-10-10 | $0.0892 | $0.0851 | $0.0899 | $0.0848 |
| 2022-10-11 | $0.0851 | $0.0867 | $0.0890 | $0.0848 |
| 2022-10-12 | $0.0867 | $0.0862 | $0.0907 | $0.0818 |
| 2022-10-13 | $0.0862 | $0.0860 | $0.0867 | $0.0845 |
| 2022-10-14 | $0.0860 | $0.0851 | $0.0881 | $0.0821 |
| 2022-10-15 | $0.0851 | $0.0860 | $0.0902 | $0.0844 |
| 2022-10-16 | $0.0860 | $0.0882 | $0.1777000 | $0.0860 |
| 2022-10-17 | $0.0882 | $0.0871 | $0.0973 | $0.0858 |
| 2022-10-18 | $0.0871 | $0.0860 | $0.0910 | $0.0841 |
| 2022-10-19 | $0.0860 | $0.0860 | $0.0900 | $0.0858 |
| 2022-10-20 | $0.0860 | $0.0879 | $0.0887 | $0.0851 |
| 2022-10-21 | $0.0879 | $0.0881 | $0.0885 | $0.0865 |
| 2022-10-22 | $0.0881 | $0.0894 | $0.0898 | $0.0873 |
| 2022-10-23 | $0.0894 | $0.0884 | $0.0927 | $0.0865 |
| 2022-10-24 | $0.0884 | $0.0882 | $0.1642000 | $0.0871 |
| 2022-10-25 | $0.0882 | $0.0888 | $0.0907 | $0.0857 |
| 2022-10-26 | $0.0888 | $0.0913 | $0.1884000 | $0.0881 |
| 2022-10-27 | $0.0913 | $0.0883 | $0.1436000 | $0.0822 |
| 2022-10-28 | $0.0883 | $0.0828 | $0.0896 | $0.0800 |
| 2022-10-29 | $0.0828 | $0.0863 | $0.0895 | $0.0826 |
| 2022-10-30 | $0.0863 | $0.0840 | $0.0894 | $0.0838 |
| 2022-10-31 | $0.0840 | $0.0829 | $0.1377000 | $0.0814 |
| 2022-11-01 | $0.0829 | $0.0843 | $0.0872 | $0.0826 |
| 2022-11-02 | $0.0843 | $0.0818 | $0.0857 | $0.0817 |
| 2022-11-03 | $0.0818 | $0.0843 | $0.0860 | $0.0813 |
| 2022-11-04 | $0.0843 | $0.0879 | $0.0884 | $0.0824 |
| 2022-11-05 | $0.0879 | $0.0890 | $0.0903 | $0.0877 |
| 2022-11-06 | $0.0890 | $0.0864 | $0.0896 | $0.0861 |
| 2022-11-07 | $0.0864 | $0.0842 | $0.0941 | $0.0821 |
| 2022-11-08 | $0.0842 | $0.0738 | $0.0844 | $0.0725 |
| 2022-11-09 | $0.0738 | $0.0686 | $0.0774 | $0.0677 |
| 2022-11-10 | $0.0686 | $0.0765 | $0.0774 | $0.0674 |
| 2022-11-11 | $0.0765 | $0.0703 | $0.0769 | $0.0674 |
| 2022-11-12 | $0.0703 | $0.0701 | $0.0753 | $0.0657 |
| 2022-11-13 | $0.0701 | $0.0649 | $0.1130000 | $0.0633 |
| 2022-11-14 | $0.0649 | $0.0644 | $0.0673 | $0.0612 |
| 2022-11-15 | $0.0644 | $0.0653 | $0.0668 | $0.0611 |
| 2022-11-16 | $0.0653 | $0.0633 | $0.1323000 | $0.0615 |
| 2022-11-17 | $0.0633 | $0.0628 | $0.0637 | $0.0609 |
| 2022-11-18 | $0.0628 | $0.0655 | $0.0669 | $0.0612 |
| 2022-11-19 | $0.0655 | $0.0613 | $0.0662 | $0.0579 |
| 2022-11-20 | $0.0613 | $0.0590 | $0.0698 | $0.0541 |
| 2022-11-21 | $0.0590 | $0.0560 | $0.0851 | $0.0543 |
| 2022-11-22 | $0.0560 | $0.0562 | $0.0860 | $0.0523 |
| 2022-11-23 | $0.0562 | $0.0592 | $0.1023000 | $0.0560 |
| 2022-11-24 | $0.0592 | $0.0596 | $0.0606 | $0.0571 |
| 2022-11-25 | $0.0596 | $0.0572 | $0.0604 | $0.0561 |
| 2022-11-26 | $0.0572 | $0.0609 | $0.0625 | $0.0569 |
| 2022-11-27 | $0.0609 | $0.0611 | $0.0624 | $0.0588 |
| 2022-11-28 | $0.0611 | $0.0599 | $0.0662 | $0.0580 |
| 2022-11-29 | $0.0599 | $0.0643 | $0.0809 | $0.0521 |
| 2022-11-30 | $0.0643 | $0.0624 | $0.0652 | $0.0598 |
| 2022-12-01 | $0.0624 | $0.0682 | $0.0745 | $0.0608 |
| 2022-12-02 | $0.0682 | $0.0673 | $0.0702 | $0.0647 |
| 2022-12-03 | $0.0673 | $0.0644 | $0.0910 | $0.0596 |
| 2022-12-04 | $0.0644 | $0.0647 | $0.0949 | $0.0612 |
| 2022-12-05 | $0.0647 | $0.0603 | $0.0686 | $0.0497900 |
| 2022-12-06 | $0.0603 | $0.0603 | $0.0634 | $0.0585 |
| 2022-12-07 | $0.0603 | $0.0613 | $0.0638 | $0.0583 |
| 2022-12-08 | $0.0613 | $0.0612 | $0.0646 | $0.0584 |
| 2022-12-09 | $0.0612 | $0.0683 | $0.0731 | $0.0610 |
| 2022-12-10 | $0.0683 | $0.0624 | $0.0787 | $0.0613 |
| 2022-12-11 | $0.0624 | $0.0647 | $0.0716 | $0.0601 |
| 2022-12-12 | $0.0647 | $0.0633 | $0.0678 | $0.0584 |
| 2022-12-13 | $0.0633 | $0.0654 | $0.0720 | $0.0580 |
| 2022-12-14 | $0.0654 | $0.0670 | $0.0740 | $0.0631 |
| 2022-12-15 | $0.0670 | $0.0604 | $0.0676 | $0.0593 |
| 2022-12-16 | $0.0604 | $0.0610 | $0.0645 | $0.0571 |
| 2022-12-17 | $0.0610 | $0.0674 | $0.0779 | $0.0587 |
| 2022-12-18 | $0.0674 | $0.0681 | $0.0703 | $0.0608 |
| 2022-12-19 | $0.0681 | $0.0609 | $0.0699 | $0.0596 |
| 2022-12-20 | $0.0609 | $0.0603 | $0.0627 | $0.0591 |
| 2022-12-21 | $0.0603 | $0.0607 | $0.0617 | $0.0591 |
| 2022-12-22 | $0.0607 | $0.0619 | $0.0652 | $0.0593 |
| 2022-12-23 | $0.0619 | $0.0644 | $0.0659 | $0.0573 |
| 2022-12-24 | $0.0644 | $0.0647 | $0.0658 | $0.0616 |
| 2022-12-25 | $0.0647 | $0.0616 | $0.0662 | $0.0590 |
| 2022-12-26 | $0.0616 | $0.0606 | $0.0632 | $0.0593 |
| 2022-12-27 | $0.0606 | $0.0620 | $0.0652 | $0.0580 |
| 2022-12-28 | $0.0620 | $0.0594 | $0.0642 | $0.0580 |
| 2022-12-29 | $0.0594 | $0.0594 | $0.0613 | $0.0582 |
| 2022-12-30 | $0.0594 | $0.0593 | $0.0643 | $0.0555 |
| 2022-12-31 | $0.0593 | $0.0597 | $0.0609 | $0.0554 |
| 2023-01-01 | $0.0597 | $0.0601 | $0.0608 | $0.0575 |
| 2023-01-02 | $0.0601 | $0.0625 | $0.0641 | $0.0570 |
| 2023-01-03 | $0.0625 | $0.0615 | $0.0654 | $0.0582 |
| 2023-01-04 | $0.0615 | $0.0626 | $0.0634 | $0.0588 |
| 2023-01-05 | $0.0626 | $0.0627 | $0.0635 | $0.0582 |
| 2023-01-06 | $0.0627 | $0.0623 | $0.0656 | $0.0594 |
| 2023-01-07 | $0.0623 | $0.0632 | $0.0664 | $0.0614 |
| 2023-01-08 | $0.0632 | $0.0625 | $0.0634 | $0.0598 |
| 2023-01-09 | $0.0625 | $0.0633 | $0.0648 | $0.0607 |
| 2023-01-10 | $0.0633 | $0.0665 | $0.0805 | $0.0611 |
| 2023-01-11 | $0.0665 | $0.0651 | $0.0703 | $0.0622 |
| 2023-01-12 | $0.0651 | $0.0705 | $0.0850 | $0.0635 |
| 2023-01-13 | $0.0705 | $0.0747 | $0.0765 | $0.0660 |
| 2023-01-14 | $0.0747 | $0.0799 | $0.0888 | $0.0720 |
| 2023-01-15 | $0.0799 | $0.0756 | $0.0831 | $0.0729 |
| 2023-01-16 | $0.0756 | $0.0792 | $0.0873 | $0.0703 |
| 2023-01-17 | $0.0792 | $0.0804 | $0.0817 | $0.0773 |
| 2023-01-18 | $0.0804 | $0.0720 | $0.0805 | $0.0716 |
| 2023-01-19 | $0.0720 | $0.0750 | $0.0750 | $0.0706 |
| 2023-01-20 | $0.0750 | $0.0717 | $0.0750 | $0.0704 |
| 2023-01-21 | $0.0717 | $0.0789 | $0.0865 | $0.0706 |
| 2023-01-22 | $0.0789 | $0.0796 | $0.0825 | $0.0781 |
| 2023-01-23 | $0.0796 | $0.0811 | $0.0827 | $0.0783 |
| 2023-01-24 | $0.0734 | $0.0734 | $0.0827 | $0.0723 |
Markets
DeHive Crypto Market
| Pair | Exchange |
|---|---|
| DHV/ETH | bilaxy |
| DHV/ETH | gateio |
| DHV/USDT | gateio |
Related Coins
Get Crypto Newsletter
Read the Disclaimer : All content provided herein our website, hyperlinked sites, associated applications, forums, blogs, social media accounts and other platforms (“Site”) is for your general information only, procured from third party sources. We make no warranties of any kind in relation to our content, including but not limited to accuracy and updatedness. No part of the content that we provide constitutes financial advice, legal advice or any other form of advice meant for your specific reliance for any purpose. Any use or reliance on our content is solely at your own risk and discretion. You should conduct your own research, review, analyse and verify our content before relying on them. Trading is a highly risky activity that can lead to major losses, please therefore consult your financial advisor before making any decision. No content on our Site is meant to be a solicitation or offer.