Market Cap $3.33T
-2.36%
Volume 24h $398.26B
38.11%
BTC % 55.01%
-0.3%
ETH % 10.83%
-0.27%
Coins
33.673
+2
Exchanges
885
Last update
34 Seconds 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 |
|---|---|---|---|---|---|---|
| Nov-16 2025 | $0.109057 | $0.1073 | $0.115168 | $0.113773 | $1,246,205 | $54,454,862 |
| Nov-15 2025 | $0.113772 | $0.112598 | $0.115199 | $0.112598 | $1,223,118 | $56,795,862 |
| Nov-14 2025 | $0.112158 | $0.109252 | $0.114833 | $0.113188 | $2,272,948 | $55,984,111 |
| Nov-13 2025 | $0.112991 | $0.11133 | $0.11997 | $0.118536 | $2,019,433 | $56,252,266 |
| Nov-12 2025 | $0.118717 | $0.118528 | $0.129326 | $0.119885 | $10,757,341 | $59,084,268 |
| Nov-11 2025 | $0.12105 | $0.120056 | $0.137505 | $0.125785 | $11,731,174 | $60,233,798 |
| Nov-10 2025 | $0.126114 | $0.124461 | $0.126397 | $0.124461 | $1,855,860 | $62,736,336 |
| Nov-09 2025 | $0.124633 | $0.119207 | $0.124836 | $0.122985 | $1,345,358 | $61,978,196 |
| Nov-08 2025 | $0.12293 | $0.120999 | $0.124928 | $0.124844 | $1,688,519 | $61,115,640 |
| Nov-07 2025 | $0.125111 | $0.11266 | $0.126651 | $0.113102 | $2,779,130 | $62,185,116 |
| Nov-06 2025 | $0.111091 | $0.108585 | $0.112007 | $0.110788 | $1,714,228 | $55,195,785 |
| Nov-05 2025 | $0.111188 | $0.104084 | $0.111188 | $0.106337 | $1,180,116 | $55,225,862 |
| Nov-04 2025 | $0.107167 | $0.104519 | $0.114072 | $0.112082 | $2,860,406 | $53,202,279 |
| Nov-03 2025 | $0.110953 | $0.110953 | $0.127602 | $0.127602 | $2,418,256 | $55,057,925 |
| Nov-02 2025 | $0.126198 | $0.12478 | $0.128875 | $0.127354 | $1,150,617 | $62,587,541 |