Hive Historical Data

HIVE Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.0789
-2.24%
$ 40.64 million $ 1.89 million
Feb 3, 2026 $ 0.0807
-0.92%
$ 41.56 million $ 2.52 million
Feb 2, 2026 $ 0.0815
+1.64%
$ 41.93 million $ 2.45 million
Feb 1, 2026 $ 0.0802
-1.17%
$ 41.24 million $ 6.06 million
Jan 31, 2026 $ 0.0811
-7.07%
$ 41.7 million $ 4.17 million
Jan 30, 2026 $ 0.0873
+0.17%
$ 44.84 million $ 1.93 million
Jan 29, 2026 $ 0.0871
-6.81%
$ 44.72 million $ 3 million
Jan 28, 2026 $ 0.0935
-0.96%
$ 47.97 million $ 1.71 million
Jan 27, 2026 $ 0.0944
+1.66%
$ 48.42 million $ 2.49 million
Jan 26, 2026 $ 0.0928
+1.54%
$ 47.62 million $ 1.65 million
Jan 25, 2026 $ 0.0914
-4.02%
$ 46.88 million $ 1.9 million
Jan 24, 2026 $ 0.0953
+0.55%
$ 48.83 million $ 1.46 million
Jan 23, 2026 $ 0.0947
+0.17%
$ 48.55 million $ 1.81 million
Jan 22, 2026 $ 0.0946
-2.29%
$ 48.42 million $ 1.77 million
Jan 21, 2026 $ 0.0968
+2.99%
$ 49.52 million $ 1.79 million
Jan 20, 2026 $ 0.0939
-6.10%
$ 48.09 million $ 1.71 million
Jan 19, 2026 $ 0.1
-2.12%
$ 51.19 million $ 1.99 million
Jan 18, 2026 $ 0.102
-4.29%
$ 52.27 million $ 1.47 million
Jan 17, 2026 $ 0.107
+0.22%
$ 54.62 million $ 1.74 million
Jan 16, 2026 $ 0.107
+2.03%
$ 54.46 million $ 1.53 million
Jan 15, 2026 $ 0.104
-3.58%
$ 53.37 million $ 1.83 million
Jan 14, 2026 $ 0.108
-0.85%
$ 55.34 million $ 2.15 million
Jan 13, 2026 $ 0.109
+5.02%
$ 55.78 million $ 1.86 million
Jan 12, 2026 $ 0.104
-1.78%
$ 53.09 million $ 2.37 million
Jan 11, 2026 $ 0.106
-3.69%
$ 54.04 million $ 2.01 million
Jan 10, 2026 $ 0.11
+1.75%
$ 56.1 million $ 3.01 million
Jan 9, 2026 $ 0.108
-1.43%
$ 55.13 million $ 2.73 million
Jan 8, 2026 $ 0.11
+1.11%
$ 55.92 million $ 4.64 million
Jan 7, 2026 $ 0.109
+5.92%
$ 54.33 million $ 5.46 million
Jan 6, 2026 $ 0.102
+0.38%
$ 51.28 million $ 1.68 million
Jan 5, 2026 $ 0.102
+2.93%
$ 51.09 million $ 1.84 million
Jan 4, 2026 $ 0.0991
+0.28%
$ 49.64 million $ 1.23 million
Jan 3, 2026 $ 0.0989
+0.53%
$ 49.5 million $ 1.23 million
Jan 2, 2026 $ 0.0983
+1.81%
$ 49.24 million $ 1.5 million
Jan 1, 2026 $ 0.0966
+0.20%
$ 48.37 million $ 3.93 million
Dec 31, 2025 $ 0.0958
-5.22%
$ 48.27 million $ 2.26 million
Dec 30, 2025 $ 0.101
-3.26%
$ 50.6 million $ 9.2 million
Dec 29, 2025 $ 0.105
+6.45%
$ 52.33 million $ 10.59 million
Dec 28, 2025 $ 0.0977
+2.81%
$ 49.34 million $ 36.62 million
Dec 27, 2025 $ 0.0938
+4.18%
$ 47.59 million $ 1.7 million
Dec 26, 2025 $ 0.09
-1.11%
$ 45.08 million $ 1.01 million
Dec 25, 2025 $ 0.0919
-0.34%
$ 45.61 million $ 895,538
Dec 24, 2025 $ 0.0925
-1.86%
$ 46.16 million $ 1.05 million
Dec 23, 2025 $ 0.094
-1.47%
$ 47.2 million $ 2.64 million
Dec 22, 2025 $ 0.0955
+8.14%
$ 47.82 million $ 8.26 million
Dec 21, 2025 $ 0.0882
-1.36%
$ 44.22 million $ 1.34 million
Dec 20, 2025 $ 0.0893
-0.62%
$ 44.79 million $ 542,423
Dec 19, 2025 $ 0.0898
-35.65%
$ 45.01 million $ 908,614
Dec 18, 2025 $ 0.141
-10.12%
$ 69.89 million $ 240,000
Dec 17, 2025 $ 0.157
-3.75%
$ 78.43 million $ 242,786