Market Cap CA$3.32T -2.07%
Volume 24h CA$176.70B -5.6%
BTC % 50.67% -0.03%
ETH % 14.91% -0.06%
Coins 27.038 +20
Exchanges 885
Last update 3 Minutes ago
Hive HIVE

Hive (HIVE) Historical Price, Volume and Market Data by Date
Canadian Dollar - CAD

CA$ CAD $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka BRL R$ - Brazilian Real CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel KRW ₩ - Korean Won MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso RUB ₽ - Russian Ruble ZAR R - South African Rand CHF CHF - Swiss Franc THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h CAD Capitalization CAD
May-07 2024 CA$0.430497 CA$0.430497 CA$0.44722 CA$0.433605 CA$3,463,979 CA$215,571,176
May-06 2024 CA$0.432119 CA$0.432119 CA$0.445489 CA$0.43927 CA$3,980,417 CA$216,383,548
May-05 2024 CA$0.437808 CA$0.42988 CA$0.442602 CA$0.43709 CA$3,189,523 CA$219,232,221
May-04 2024 CA$0.445208 CA$0.43466 CA$0.445706 CA$0.439157 CA$4,990,459 CA$222,937,928
May-03 2024 CA$0.441345 CA$0.432847 CA$0.449325 CA$0.432847 CA$5,518,373 CA$221,003,528
May-02 2024 CA$0.434273 CA$0.415467 CA$0.434911 CA$0.420732 CA$3,593,486 CA$217,461,935
May-01 2024 CA$0.42113 CA$0.404549 CA$0.421229 CA$0.42095 CA$5,318,120 CA$210,880,798
Apr-30 2024 CA$0.422383 CA$0.414562 CA$0.445961 CA$0.442396 CA$5,898,754 CA$211,508,093
Apr-29 2024 CA$0.445649 CA$0.430888 CA$0.446942 CA$0.446942 CA$4,765,000 CA$223,158,774
Apr-28 2024 CA$0.448022 CA$0.448022 CA$0.465991 CA$0.458877 CA$4,534,016 CA$224,346,889
Apr-27 2024 CA$0.457983 CA$0.446918 CA$0.462494 CA$0.462494 CA$4,336,145 CA$229,334,829
Apr-26 2024 CA$0.466373 CA$0.463606 CA$0.485052 CA$0.485052 CA$11,457,955 CA$233,536,218
Apr-25 2024 CA$0.47852 CA$0.461332 CA$0.493397 CA$0.473829 CA$62,575,104 CA$239,618,739
Apr-24 2024 CA$0.472845 CA$0.472825 CA$0.500287 CA$0.487012 CA$12,060,077 CA$236,777,104
Apr-23 2024 CA$0.480183 CA$0.462134 CA$0.480183 CA$0.469693 CA$4,575,720 CA$240,451,486

Historical and market price analysis of Hive (HIVE), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Canadian Dollar, analyzing 1503 days, from day 03-27-2020.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 1.37211 CAD.