Cap Mercado $2.05T
-0.77%
Volume 24h $81.74B
29.06%
BTC % 57.8642%
-0.42%
ETH % 9.30391%
1.23%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Hive (HIVE), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Hive (HIVE) em Dólar USD. Esta tabela mostra 2,286 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-29 2026 | $0.0506 | $0.0501 | $0.0517 | $0.0514 | $551,191 | $28,353,094 |
| Jun-28 2026 | $0.0513 | $0.0498 | $0.0523 | $0.0501 | $1,342,731 | $28,724,859 |
| Jun-27 2026 | $0.0496 | $0.0495 | $0.0516 | $0.0502 | $788,275 | $27,765,817 |
| Jun-26 2026 | $0.0499 | $0.0466 | $0.0501 | $0.0491 | $382,965 | $27,920,123 |
| Jun-25 2026 | $0.0491 | $0.0464 | $0.0493 | $0.0479 | $469,192 | $27,441,358 |
| Jun-24 2026 | $0.048 | $0.0458 | $0.0488 | $0.0484 | $344,270 | $26,815,283 |
| Jun-23 2026 | $0.0484 | $0.0478 | $0.0521 | $0.0494 | $1,240,873 | $27,022,992 |
| Jun-22 2026 | $0.0492 | $0.0489 | $0.0506 | $0.049 | $340,108 | $27,446,089 |
| Jun-21 2026 | $0.0488 | $0.0488 | $0.0507 | $0.0495 | $865,048 | $27,202,801 |
| Jun-20 2026 | $0.0493 | $0.0477 | $0.0495 | $0.0484 | $175,376 | $27,461,553 |
| Jun-19 2026 | $0.0483 | $0.0477 | $0.0501 | $0.05 | $206,253 | $26,884,832 |
| Jun-18 2026 | $0.0499 | $0.0485 | $0.0517 | $0.0517 | $609,499 | $27,753,875 |
| Jun-17 2026 | $0.0515 | $0.051 | $0.0526 | $0.0513 | $479,083 | $28,618,356 |
| Jun-16 2026 | $0.0515 | $0.0502 | $0.0543 | $0.0514 | $1,312,569 | $28,566,502 |
| Jun-15 2026 | $0.0513 | $0.0503 | $0.0519 | $0.0507 | $337,312 | $28,433,401 |