Hive Historical Data

HIVE Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.0607
-3.13%
$ 32.35 million $ 3.02 million
Mar 25, 2026 $ 0.0626
-0.19%
$ 33.38 million $ 1.23 million
Mar 24, 2026 $ 0.0627
+1.69%
$ 33.44 million $ 1.32 million
Mar 23, 2026 $ 0.0617
+3.05%
$ 32.81 million $ 1.36 million
Mar 22, 2026 $ 0.0599
-1.85%
$ 31.84 million $ 1.28 million
Mar 21, 2026 $ 0.061
-5.08%
$ 32.43 million $ 1.38 million
Mar 20, 2026 $ 0.0643
+2.50%
$ 34.19 million $ 1.22 million
Mar 19, 2026 $ 0.0627
-2.50%
$ 33.33 million $ 1.37 million
Mar 18, 2026 $ 0.0643
-4.28%
$ 34.15 million $ 1.57 million
Mar 17, 2026 $ 0.0672
+2.67%
$ 35.67 million $ 2.31 million
Mar 16, 2026 $ 0.0654
+2.99%
$ 34.73 million $ 1.5 million
Mar 15, 2026 $ 0.0635
+1.56%
$ 33.7 million $ 1.83 million
Mar 14, 2026 $ 0.0626
-0.22%
$ 33.17 million $ 3.61 million
Mar 13, 2026 $ 0.0627
-0.89%
$ 33.19 million $ 1.67 million
Mar 12, 2026 $ 0.0633
-0.58%
$ 33.48 million $ 1.49 million
Mar 11, 2026 $ 0.0636
+2.34%
$ 33.64 million $ 1.9 million
Mar 10, 2026 $ 0.0622
+0.04%
$ 32.84 million $ 1.59 million
Mar 9, 2026 $ 0.0622
+1.85%
$ 32.8 million $ 1.82 million
Mar 8, 2026 $ 0.061
-0.37%
$ 32.18 million $ 2.79 million
Mar 7, 2026 $ 0.0613
-1.70%
$ 32.28 million $ 1.58 million
Mar 6, 2026 $ 0.0623
-2.42%
$ 32.79 million $ 1.59 million
Mar 5, 2026 $ 0.0639
-1.48%
$ 33.58 million $ 1.49 million
Mar 4, 2026 $ 0.0647
+0.82%
$ 34.03 million $ 1.85 million
Mar 3, 2026 $ 0.0642
-2.01%
$ 33.71 million $ 1.95 million
Mar 2, 2026 $ 0.0655
+2.26%
$ 34.38 million $ 4.15 million
Mar 1, 2026 $ 0.0641
-2.32%
$ 33.61 million $ 3.9 million
Feb 28, 2026 $ 0.0656
-0.41%
$ 34.37 million $ 2.03 million
Feb 27, 2026 $ 0.0659
-2.88%
$ 34.47 million $ 2.63 million
Feb 26, 2026 $ 0.0678
+2.28%
$ 35.47 million $ 2.83 million
Feb 25, 2026 $ 0.0663
+4.14%
$ 34.58 million $ 3.68 million
Feb 24, 2026 $ 0.0636
+0.11%
$ 33.21 million $ 6.11 million
Feb 23, 2026 $ 0.0636
-3.60%
$ 33.16 million $ 1.7 million
Feb 22, 2026 $ 0.066
-3.62%
$ 34.38 million $ 1.57 million
Feb 21, 2026 $ 0.0684
-0.03%
$ 35.66 million $ 1.79 million
Feb 20, 2026 $ 0.0685
+0.17%
$ 35.65 million $ 1.77 million
Feb 19, 2026 $ 0.0683
-0.28%
$ 35.52 million $ 1.9 million
Feb 18, 2026 $ 0.0685
-4.84%
$ 35.58 million $ 6.07 million
Feb 17, 2026 $ 0.072
-0.64%
$ 37.38 million $ 1.61 million
Feb 16, 2026 $ 0.0725
+0.90%
$ 37.6 million $ 1.85 million
Feb 15, 2026 $ 0.0718
-5.76%
$ 37.22 million $ 1.95 million
Feb 14, 2026 $ 0.0762
+3.22%
$ 39.48 million $ 1.83 million
Feb 13, 2026 $ 0.0738
+2.64%
$ 38.22 million $ 2.78 million
Feb 12, 2026 $ 0.0719
+1.27%
$ 37.14 million $ 1.89 million
Feb 11, 2026 $ 0.071
+0.90%
$ 36.66 million $ 1.99 million
Feb 10, 2026 $ 0.0704
-3.50%
$ 36.32 million $ 1.48 million
Feb 9, 2026 $ 0.073
+1.91%
$ 37.63 million $ 2.01 million
Feb 8, 2026 $ 0.0716
-6.58%
$ 36.9 million $ 2.29 million
Feb 7, 2026 $ 0.0766
+4.15%
$ 39.47 million $ 10.89 million
Feb 6, 2026 $ 0.0736
+10.38%
$ 37.89 million $ 2.47 million
Feb 5, 2026 $ 0.0666
-15.54%
$ 34.33 million $ 2.73 million