Market Cap $4.47T
0.97%
Volume 24h $430.50B
6.03%
BTC % 54.33%
0.33%
ETH % 12.11%
-0.66%
Coins
33.319
+11
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.191367 | $0.187941 | $0.191926 | $0.189924 | $1,600,842 | $93,842,305 |
| Oct-01 2025 | $0.188397 | $0.178062 | $0.189864 | $0.180506 | $2,038,333 | $92,355,556 |
| Sep-30 2025 | $0.179934 | $0.177194 | $0.181995 | $0.18065 | $1,644,371 | $88,185,101 |
| Sep-29 2025 | $0.181097 | $0.178068 | $0.182276 | $0.182251 | $1,880,382 | $88,716,865 |
| Sep-28 2025 | $0.18206 | $0.175167 | $0.18206 | $0.179061 | $1,337,281 | $89,158,155 |
| Sep-27 2025 | $0.179886 | $0.17837 | $0.180876 | $0.180493 | $1,216,019 | $88,063,235 |
| Sep-26 2025 | $0.180238 | $0.174535 | $0.181152 | $0.177106 | $2,075,453 | $88,211,679 |
| Sep-25 2025 | $0.177813 | $0.176265 | $0.186779 | $0.186779 | $2,240,125 | $86,988,045 |
| Sep-24 2025 | $0.186526 | $0.183684 | $0.189528 | $0.18623 | $1,712,854 | $91,219,011 |
| Sep-23 2025 | $0.18707 | $0.181593 | $0.18941 | $0.184167 | $2,031,828 | $91,469,581 |
| Sep-22 2025 | $0.183733 | $0.18217 | $0.197837 | $0.197837 | $3,196,532 | $89,814,948 |
| Sep-21 2025 | $0.197542 | $0.197351 | $0.200535 | $0.199231 | $1,483,458 | $96,537,530 |
| Sep-20 2025 | $0.199876 | $0.197676 | $0.200734 | $0.198932 | $1,667,881 | $97,661,678 |
| Sep-19 2025 | $0.198646 | $0.198376 | $0.207291 | $0.206575 | $1,846,822 | $97,037,477 |
| Sep-18 2025 | $0.205179 | $0.202548 | $0.206543 | $0.204617 | $2,415,405 | $100,201,643 |