Market Cap $3.34T
2%
Volume 24h $238.87B
36.64%
BTC % 54.8%
0.42%
ETH % 11.31%
0.61%
Coins
33.769
+2
Exchanges
885
Last update
9 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-07 2025 | $0.100622 | $0.099793 | $0.104985 | $0.104985 | $2,053,062 | $50,694,683 |
| Dec-06 2025 | $0.104794 | $0.102156 | $0.106244 | $0.102679 | $4,727,034 | $52,784,470 |
| Dec-05 2025 | $0.102792 | $0.101928 | $0.10811 | $0.105873 | $2,388,419 | $51,762,028 |
| Dec-04 2025 | $0.105836 | $0.105449 | $0.108631 | $0.108533 | $2,321,454 | $53,262,271 |
| Dec-03 2025 | $0.108749 | $0.10561 | $0.108749 | $0.106679 | $1,794,531 | $54,712,590 |
| Dec-02 2025 | $0.106872 | $0.099847 | $0.107386 | $0.100941 | $1,729,178 | $53,743,222 |
| Dec-01 2025 | $0.100821 | $0.099167 | $0.104988 | $0.104988 | $1,498,403 | $50,676,592 |
| Nov-30 2025 | $0.107907 | $0.107907 | $0.109132 | $0.109059 | $899,847 | $54,219,521 |
| Nov-29 2025 | $0.108815 | $0.108573 | $0.111985 | $0.108905 | $1,784,640 | $54,660,101 |
| Nov-28 2025 | $0.109277 | $0.108174 | $0.110471 | $0.110399 | $1,750,101 | $54,877,327 |
| Nov-27 2025 | $0.110162 | $0.106945 | $0.110386 | $0.106945 | $1,321,329 | $55,304,064 |
| Nov-26 2025 | $0.107234 | $0.104315 | $0.107356 | $0.106645 | $890,470 | $53,822,145 |
| Nov-25 2025 | $0.106973 | $0.10426 | $0.106973 | $0.106026 | $860,437 | $53,676,824 |
| Nov-24 2025 | $0.106273 | $0.101187 | $0.106921 | $0.101984 | $997,546 | $53,298,529 |
| Nov-23 2025 | $0.102884 | $0.102184 | $0.105181 | $0.102706 | $1,365,360 | $51,571,974 |