Market Cap $3.21T
1.2%
Volume 24h $180.57B
-30.93%
BTC % 55.15%
0.38%
ETH % 11.2%
0.17%
Coins
33.888
+10
Exchanges
885
Last update
56 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 |
|---|---|---|---|---|---|---|
| Dec-29 2025 | $0.105891 | $0.096005 | $0.105891 | $0.09696 | $12,057,141 | $53,870,431 |
| Dec-28 2025 | $0.098141 | $0.096833 | $0.119202 | $0.096833 | $30,415,789 | $49,911,810 |
| Dec-27 2025 | $0.094582 | $0.089287 | $0.094582 | $0.089901 | $2,025,066 | $48,088,699 |
| Dec-26 2025 | $0.089955 | $0.089358 | $0.091055 | $0.090662 | $1,622,768 | $45,716,990 |
| Dec-25 2025 | $0.09196 | $0.09196 | $0.093562 | $0.0922 | $1,507,248 | $46,718,816 |
| Dec-24 2025 | $0.092364 | $0.091438 | $0.094467 | $0.094134 | $1,618,476 | $46,881,113 |
| Dec-23 2025 | $0.093815 | $0.093097 | $0.095341 | $0.09479 | $3,653,720 | $47,601,603 |
| Dec-22 2025 | $0.095158 | $0.088197 | $0.097885 | $0.088765 | $10,445,404 | $48,263,560 |
| Dec-21 2025 | $0.088509 | $0.087411 | $0.090727 | $0.089657 | $1,671,482 | $44,865,243 |
| Dec-20 2025 | $0.089498 | $0.088961 | $0.089839 | $0.089153 | $1,041,108 | $45,340,004 |
| Dec-19 2025 | $0.089662 | $0.084927 | $0.089978 | $0.085477 | $1,573,248 | $45,388,972 |
| Dec-18 2025 | $0.085554 | $0.084569 | $0.090016 | $0.089021 | $1,872,689 | $43,272,444 |
| Dec-17 2025 | $0.088786 | $0.088294 | $0.09408 | $0.093755 | $1,522,166 | $44,892,047 |
| Dec-16 2025 | $0.094162 | $0.093088 | $0.094897 | $0.094738 | $1,399,493 | $47,598,917 |
| Dec-15 2025 | $0.09448 | $0.093921 | $0.09945 | $0.098768 | $1,592,813 | $47,735,450 |