Market Cap $4.03T 0.83%
Volume 24h $177.08B
BTC % 55.2% 0.01%
ETH % 11.81% -0.25%
Coins 33.517 +1
Exchanges 885
Last update 2 Minutes 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
Oct-24 2025 $0.137816 $0.13469 $0.137816 $0.136362 $1,074,134 $68,146,245
Oct-23 2025 $0.135943 $0.133726 $0.1369 $0.133726 $1,671,678 $67,187,001
Oct-22 2025 $0.132315 $0.131291 $0.137755 $0.137487 $2,333,673 $65,372,926
Oct-21 2025 $0.138333 $0.136192 $0.144856 $0.141276 $1,965,527 $68,326,709
Oct-20 2025 $0.141253 $0.140265 $0.14485 $0.141639 $1,802,529 $69,746,197
Oct-19 2025 $0.142751 $0.137183 $0.143736 $0.137949 $1,501,903 $70,467,807
Oct-18 2025 $0.13797 $0.135911 $0.139352 $0.136423 $1,591,540 $68,081,538
Oct-17 2025 $0.136814 $0.1297 $0.139034 $0.137979 $5,878,127 $67,483,670
Oct-16 2025 $0.137194 $0.136877 $0.145905 $0.143251 $3,308,323 $67,613,370
Oct-15 2025 $0.143183 $0.142426 $0.151551 $0.149157 $2,387,333 $70,526,618
Oct-14 2025 $0.149805 $0.142038 $0.155606 $0.155606 $4,081,204 $73,764,476
Oct-13 2025 $0.155836 $0.147255 $0.155836 $0.148301 $3,802,233 $76,687,176
Oct-12 2025 $0.148857 $0.136194 $0.150975 $0.137705 $3,465,129 $73,212,701
Oct-11 2025 $0.138025 $0.134243 $0.144525 $0.1416 $3,605,483 $67,859,497
Oct-10 2025 $0.133829 $0.133829 $0.184272 $0.182172 $6,457,299 $65,759,496

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 2038 days, from day 03-27-2020.