Market Cap $4.10T -1.58%
Volume 24h $370.23B 0.8%
BTC % 55.19% 0.05%
ETH % 12.3% -0.16%
Coins 32.814 +11
Exchanges 885
Last update 44 Seconds ago
Hive HIVE

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
Aug-19 2025 $0.204637 $0.204136 $0.213734 $0.212226 $2,429,565 $99,278,026
Aug-18 2025 $0.213224 $0.206482 $0.216047 $0.216047 $2,213,754 $103,396,232
Aug-17 2025 $0.217173 $0.21631 $0.220347 $0.218647 $1,319,469 $105,287,065
Aug-16 2025 $0.218586 $0.215532 $0.219826 $0.216119 $1,331,294 $105,955,068
Aug-15 2025 $0.216138 $0.209641 $0.22105 $0.216778 $2,098,839 $104,750,875
Aug-14 2025 $0.215865 $0.214253 $0.232146 $0.231837 $2,641,238 $104,591,870
Aug-13 2025 $0.232027 $0.226339 $0.232027 $0.22886 $2,258,018 $112,403,733
Aug-12 2025 $0.228625 $0.215022 $0.228794 $0.21876 $2,264,156 $110,739,845
Aug-11 2025 $0.219049 $0.218415 $0.228435 $0.225046 $2,212,674 $106,084,433
Aug-10 2025 $0.225383 $0.222418 $0.229223 $0.229223 $2,697,175 $109,135,626
Aug-09 2025 $0.228396 $0.225272 $0.229833 $0.225272 $2,500,769 $110,569,147
Aug-08 2025 $0.224801 $0.221315 $0.225159 $0.221944 $2,370,829 $108,815,589
Aug-07 2025 $0.221229 $0.213615 $0.221229 $0.213985 $2,802,682 $107,065,118
Aug-06 2025 $0.214218 $0.207847 $0.216065 $0.211439 $2,264,444 $103,638,457
Aug-05 2025 $0.209793 $0.209793 $0.219437 $0.218801 $2,746,063 $101,461,647

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 USD Dollar, analyzing 1972 days, from day 03-27-2020.