Market Cap Rp38,351.19T -2.83%
Volume 24h Rp2,174.19T 6.77%
BTC % 50.62% -0.13%
ETH % 14.94% 0%
Coins 27.040 +15
Exchanges 885
Last update 26 Seconds ago
Hive HIVE

Hive (HIVE) Historical Price, Volume and Market Data by Date
Indonesian Rupiah - IDR

Rp IDR $ 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 CAD CA$ - Canadian Dollar CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee 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 IDR Capitalization IDR
May-07 2024 Rp5,045.34 Rp5,045.34 Rp5,241.33 Rp5,081.76 Rp40,597,174,644 Rp2,526,453,312,641
May-06 2024 Rp5,064.35 Rp5,064.35 Rp5,221.05 Rp5,148.16 Rp46,649,734,955 Rp2,535,974,160,347
May-05 2024 Rp5,131.03 Rp5,038.11 Rp5,187.21 Rp5,122.61 Rp37,380,607,418 Rp2,569,360,059,272
May-04 2024 Rp5,217.76 Rp5,094.13 Rp5,223.59 Rp5,146.84 Rp58,487,233,325 Rp2,612,790,241,786
May-03 2024 Rp5,172.48 Rp5,072.89 Rp5,266.00 Rp5,072.89 Rp64,674,283,283 Rp2,590,119,447,587
May-02 2024 Rp5,089.59 Rp4,869.19 Rp5,097.07 Rp4,930.90 Rp42,114,969,544 Rp2,548,612,643,270
May-01 2024 Rp4,935.57 Rp4,741.24 Rp4,936.72 Rp4,933.45 Rp62,327,358,317 Rp2,471,482,971,634
Apr-30 2024 Rp4,950.25 Rp4,858.59 Rp5,226.58 Rp5,184.80 Rp69,132,276,755 Rp2,478,834,743,585
Apr-29 2024 Rp5,222.93 Rp5,049.93 Rp5,238.08 Rp5,238.08 Rp55,844,895,039 Rp2,615,378,526,054
Apr-28 2024 Rp5,250.73 Rp5,250.73 Rp5,461.33 Rp5,377.95 Rp53,137,807,439 Rp2,629,303,005,372
Apr-27 2024 Rp5,367.47 Rp5,237.80 Rp5,420.34 Rp5,420.34 Rp50,818,801,996 Rp2,687,760,718,624
Apr-26 2024 Rp5,465.80 Rp5,433.38 Rp5,684.71 Rp5,684.71 Rp134,285,059,580 Rp2,737,000,194,931
Apr-25 2024 Rp5,608.16 Rp5,406.72 Rp5,782.52 Rp5,553.19 Rp733,368,349,006 Rp2,808,286,190,456
Apr-24 2024 Rp5,541.66 Rp5,541.42 Rp5,863.27 Rp5,707.69 Rp141,341,818,047 Rp2,774,982,763,948
Apr-23 2024 Rp5,627.65 Rp5,416.12 Rp5,627.65 Rp5,504.71 Rp53,626,570,481 Rp2,818,045,827,829

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 Indonesian Rupiah, 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 = 16080.86905 IDR.