Market Cap $2.46T
0.29%
Volume 24h $94.98B
-40.92%
BTC % 52.78%
-0.09%
ETH % 13.03%
-0.15%
Coins
28.918
+7
Exchanges
885
Last update
3 Minutes ago
Hive (HIVE) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-28 2024 | $0.211985 | $0.211362 | $0.217008 | $0.217008 | $3,192,177 | $106,151,787 |
| Sep-27 2024 | $0.21719 | $0.213054 | $0.221035 | $0.214491 | $11,000,445 | $108,758,217 |
| Sep-26 2024 | $0.218746 | $0.215892 | $0.236162 | $0.226743 | $82,757,223 | $109,537,394 |
| Sep-25 2024 | $0.202955 | $0.201812 | $0.206492 | $0.20428 | $2,603,225 | $101,629,646 |
| Sep-24 2024 | $0.204232 | $0.198088 | $0.204232 | $0.202605 | $3,057,093 | $102,269,270 |
| Sep-23 2024 | $0.20321 | $0.196652 | $0.20321 | $0.196652 | $2,939,969 | $101,757,545 |
| Sep-22 2024 | $0.199633 | $0.195919 | $0.206265 | $0.206265 | $3,607,402 | $99,966,102 |
| Sep-21 2024 | $0.207863 | $0.197144 | $0.207863 | $0.198947 | $4,586,270 | $104,087,667 |
| Sep-20 2024 | $0.195753 | $0.187789 | $0.197402 | $0.190515 | $5,768,833 | $98,023,286 |
| Sep-19 2024 | $0.189084 | $0.182841 | $0.190943 | $0.186725 | $7,338,834 | $94,684,033 |
| Sep-18 2024 | $0.184666 | $0.18022 | $0.205554 | $0.205554 | $39,133,674 | $92,471,437 |
| Sep-17 2024 | $0.176158 | $0.17136 | $0.177011 | $0.171719 | $1,315,971 | $88,210,988 |
| Sep-16 2024 | $0.171307 | $0.170254 | $0.177954 | $0.17286 | $1,731,223 | $85,782,117 |
| Sep-15 2024 | $0.174012 | $0.174012 | $0.182161 | $0.180493 | $1,580,541 | $87,136,404 |
| Sep-14 2024 | $0.181845 | $0.179385 | $0.181845 | $0.181571 | $878,343 | $91,059,177 |