Hive Historical Data

HIVE Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.162
+0.84%
$ 80.91 million $ 217,423
Dec 15, 2025 $ 0.156
-19.11%
$ 80.26 million $ 288,037
Dec 14, 2025 $ 0.193
-3.32%
$ 96.54 million $ 161,820
Dec 13, 2025 $ 0.199
+10.45%
$ 99.86 million $ 123,246
Dec 12, 2025 $ 0.193
-6.55%
$ 96.85 million $ 180,150
Dec 11, 2025 $ 0.207
+7.22%
$ 103.63 million $ 1.95 million
Dec 10, 2025 $ 0.193
-1.79%
$ 96.65 million $ 240,057
Dec 9, 2025 $ 0.19
-5.04%
$ 95.08 million $ 285,413
Dec 8, 2025 $ 0.208
+4.71%
$ 104.21 million $ 178,241
Dec 7, 2025 $ 0.199
-2.70%
$ 99.52 million $ 398,627
Dec 6, 2025 $ 0.204
-17.26%
$ 102.28 million $ 2.63 million
Dec 5, 2025 $ 0.232
+10.52%
$ 116.26 million $ 655,449
Dec 4, 2025 $ 0.209
+11.01%
$ 104.83 million $ 95,407
Dec 3, 2025 $ 0.189
-11.60%
$ 94.68 million $ 185,503
Dec 2, 2025 $ 0.214
-25.27%
$ 107.11 million $ 230,715
Dec 1, 2025 $ 0.28
+79.57%
$ 140.44 million $ 569,304
Nov 30, 2025 $ 0.156
-6.12%
$ 78.21 million $ 434,506
Nov 29, 2025 $ 0.163
-22.22%
$ 83.14 million $ 1.32 million
Nov 28, 2025 $ 0.21
-6.73%
$ 105.28 million $ 255,003
Nov 27, 2025 $ 0.214
-1.02%
$ 107.03 million $ 329,222
Nov 26, 2025 $ 0.222
-5.24%
$ 111.38 million $ 179,727
Nov 25, 2025 $ 0.234
-2.53%
$ 117.54 million $ 195,827
Nov 24, 2025 $ 0.262
+32.43%
$ 112.61 million $ 316,422
Nov 23, 2025 $ 0.222
+93.27%
$ 98.82 million $ 854,238
Nov 22, 2025 $ 0.127
-14.93%
$ 57.63 million $ 240,016
Nov 21, 2025 $ 0.15
+38.87%
$ 74.94 million $ 816,708
Nov 20, 2025 $ 0.11
+0.03%
$ 54.05 million $ 1.28 million
Nov 19, 2025 $ 0.11
-0.87%
$ 55.12 million $ 1.13 million
Nov 18, 2025 $ 0.111
+2.80%
$ 55.58 million $ 1.21 million
Nov 17, 2025 $ 0.108
-1.94%
$ 54.01 million $ 1.22 million
Nov 16, 2025 $ 0.11
-3.53%
$ 55.08 million $ 1.1 million
Nov 15, 2025 $ 0.114
+1.02%
$ 56.96 million $ 1.02 million
Nov 14, 2025 $ 0.114
+0.04%
$ 56.45 million $ 2.18 million
Nov 13, 2025 $ 0.113
-5.06%
$ 56.93 million $ 2.03 million
Nov 12, 2025 $ 0.12
+0.11%
$ 59.5 million $ 9.5 million
Nov 11, 2025 $ 0.12
-5.04%
$ 59.93 million $ 11.07 million
Nov 10, 2025 $ 0.126
+1.42%
$ 63.12 million $ 1.67 million
Nov 9, 2025 $ 0.124
+0.90%
$ 62.25 million $ 1.21 million
Nov 8, 2025 $ 0.123
-0.64%
$ 61.7 million $ 1.49 million
Nov 7, 2025 $ 0.124
+10.95%
$ 62.07 million $ 2.96 million
Nov 6, 2025 $ 0.112
+0.67%
$ 55.95 million $ 1.64 million
Nov 5, 2025 $ 0.111
+3.78%
$ 55.58 million $ 1.09 million
Nov 4, 2025 $ 0.107
-4.83%
$ 53.6 million $ 2.47 million
Nov 3, 2025 $ 0.112
-11.68%
$ 56.31 million $ 2.21 million
Nov 2, 2025 $ 0.127
-0.55%
$ 63.77 million $ 1.07 million
Nov 1, 2025 $ 0.128
+3.40%
$ 64.1 million $ 1.05 million
Oct 31, 2025 $ 0.124
+1.08%
$ 61.99 million $ 979,971
Oct 30, 2025 $ 0.121
-7.39%
$ 61.29 million $ 1.88 million
Oct 29, 2025 $ 0.131
-1.24%
$ 65.56 million $ 1.62 million
Oct 28, 2025 $ 0.133
-1.84%
$ 66.42 million $ 1.57 million