Cap Mercado $2.59T -0.4%
Volume 24h $166.16B -24.09%
BTC % 55.17% 0.58%
ETH % 12.21% -1.14%
Moedas 29.357 +28
Trocas 885
Última atualização 2 Minutos atrás
Hive HIVE

Preços históricos de Hive (HIVE), Informações de volume e mercado por data
Dólar USD - USD

Data Preço Preço Mínimo Preço Máximo Preço Abertura Volume 24h USD Capitalização USD
Oct-30 2024 $0.191371 $0.190401 $0.193812 $0.193812 $1,206,556 $95,829,084
Oct-29 2024 $0.19376 $0.188719 $0.195269 $0.188719 $1,505,019 $97,025,290
Oct-28 2024 $0.189618 $0.181239 $0.18984 $0.185764 $1,291,622 $94,951,541
Oct-27 2024 $0.186364 $0.18343 $0.186807 $0.184285 $893,031 $93,322,120
Oct-26 2024 $0.184157 $0.180579 $0.18491 $0.181276 $1,524,183 $92,216,842
Oct-25 2024 $0.185512 $0.185512 $0.192169 $0.192169 $1,397,784 $92,895,474
Oct-24 2024 $0.191955 $0.188889 $0.193544 $0.19343 $1,463,066 $96,121,561
Oct-23 2024 $0.192737 $0.190644 $0.199428 $0.199428 $1,958,686 $96,512,931
Oct-22 2024 $0.200715 $0.196132 $0.200715 $0.199283 $1,634,692 $100,507,975
Oct-21 2024 $0.199131 $0.197094 $0.209407 $0.209407 $9,317,873 $99,715,048
Oct-20 2024 $0.208374 $0.199374 $0.208374 $0.202424 $1,784,863 $104,343,345
Oct-19 2024 $0.202197 $0.198892 $0.202511 $0.198892 $1,728,021 $101,250,342
Oct-18 2024 $0.198482 $0.195981 $0.198868 $0.196321 $1,195,228 $99,389,769
Oct-17 2024 $0.195613 $0.193819 $0.198451 $0.198451 $2,057,582 $97,953,399
Oct-16 2024 $0.197574 $0.195669 $0.19793 $0.19793 $1,287,119 $98,935,406

Análise histórica e de mercado do preço de Hive (HIVE), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 1679 dias, a partir do dia 27-03-2020.