Market Cap $3.28T
0.88%
Volume 24h $302.76B
16.04%
BTC % 54.9%
-0.38%
ETH % 11.15%
0.26%
Coins
34.087
+10
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 |
|---|---|---|---|---|---|---|
| Jan-20 2026 | $0.094271 | $0.094271 | $0.100125 | $0.100068 | $2,238,236 | $48,258,309 |
| Jan-19 2026 | $0.099273 | $0.098276 | $0.100039 | $0.099024 | $2,677,708 | $50,804,602 |
| Jan-18 2026 | $0.105163 | $0.104699 | $0.106849 | $0.106849 | $2,063,930 | $53,794,860 |
| Jan-17 2026 | $0.106769 | $0.105148 | $0.107996 | $0.106357 | $2,468,192 | $54,604,803 |
| Jan-16 2026 | $0.106165 | $0.103298 | $0.106258 | $0.104325 | $2,145,563 | $54,286,169 |
| Jan-15 2026 | $0.103681 | $0.102769 | $0.108725 | $0.108401 | $2,437,570 | $53,000,257 |
| Jan-14 2026 | $0.108523 | $0.108301 | $0.110227 | $0.109335 | $2,758,553 | $55,449,937 |
| Jan-13 2026 | $0.109798 | $0.103753 | $0.109798 | $0.104119 | $2,514,310 | $56,083,757 |
| Jan-12 2026 | $0.103746 | $0.102764 | $0.105967 | $0.105403 | $3,027,768 | $52,970,901 |
| Jan-11 2026 | $0.105098 | $0.105098 | $0.109488 | $0.109488 | $2,784,938 | $53,635,320 |
| Jan-10 2026 | $0.10931 | $0.105077 | $0.10931 | $0.108283 | $3,347,663 | $55,772,241 |
| Jan-09 2026 | $0.107663 | $0.106158 | $0.10847 | $0.108079 | $3,349,502 | $54,923,519 |
| Jan-08 2026 | $0.107598 | $0.10572 | $0.110472 | $0.107669 | $5,007,417 | $54,879,388 |
| Jan-07 2026 | $0.105037 | $0.101809 | $0.107772 | $0.102474 | $5,239,428 | $53,556,282 |
| Jan-06 2026 | $0.102246 | $0.099815 | $0.103174 | $0.102098 | $2,363,666 | $52,125,834 |