Market Cap ¥374.61T -3.44%
Volume 24h ¥19.55T -18.24%
BTC % 50.89% 0.35%
ETH % 14.96% -0.2%
Coins 27.028 +12
Exchanges 885
Last update 2 Seconds ago
Hive HIVE

Hive (HIVE) Historical Price, Volume and Market Data by Date
Yen - JPY

¥ JPY $ USD Ƀ BTC
EUR € - Euro 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 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 JPY Capitalization JPY
May-07 2024 ¥48.82 ¥48.82 ¥50.71 ¥49.17 ¥392,848,913 ¥24,447,869,728
May-06 2024 ¥49.00 ¥49.00 ¥50.52 ¥49.81 ¥451,418,056 ¥24,540,000,639
May-05 2024 ¥49.65 ¥48.75 ¥50.19 ¥49.57 ¥361,722,980 ¥24,863,067,803
May-04 2024 ¥50.49 ¥49.29 ¥50.54 ¥49.80 ¥565,966,628 ¥25,283,331,039
May-03 2024 ¥50.05 ¥49.08 ¥50.95 ¥49.08 ¥625,837,194 ¥25,063,951,318
May-02 2024 ¥49.25 ¥47.11 ¥49.32 ¥47.71 ¥407,536,242 ¥24,662,300,141
May-01 2024 ¥47.76 ¥45.87 ¥47.77 ¥47.73 ¥603,126,576 ¥23,915,935,206
Apr-30 2024 ¥47.90 ¥47.01 ¥50.57 ¥50.17 ¥668,976,105 ¥23,987,076,502
Apr-29 2024 ¥50.54 ¥48.86 ¥50.68 ¥50.68 ¥540,397,367 ¥25,308,377,232
Apr-28 2024 ¥50.81 ¥50.81 ¥52.84 ¥52.04 ¥514,201,544 ¥25,443,121,006
Apr-27 2024 ¥51.93 ¥50.68 ¥52.45 ¥52.45 ¥491,761,096 ¥26,008,801,975
Apr-26 2024 ¥52.89 ¥52.57 ¥55.00 ¥55.00 ¥1,299,443,622 ¥26,485,280,324
Apr-25 2024 ¥54.26 ¥52.31 ¥55.95 ¥53.73 ¥7,096,625,839 ¥27,175,097,438
Apr-24 2024 ¥53.62 ¥53.62 ¥56.73 ¥55.23 ¥1,367,730,145 ¥26,852,828,339
Apr-23 2024 ¥54.45 ¥52.41 ¥54.45 ¥53.26 ¥518,931,184 ¥27,269,539,057

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 Yen, 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 = 155.61063 JPY.