Hive Historical Data

HIVE Page 6
Download
Date Close Price change Market cap Trading volume
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
Oct 27, 2025 $ 0.135
-4.14%
$ 67.67 million $ 1.33 million
Oct 26, 2025 $ 0.141
+3.41%
$ 70.52 million $ 805,552
Oct 25, 2025 $ 0.136
-1.18%
$ 68.2 million $ 560,420
Oct 24, 2025 $ 0.138
+0.77%
$ 69.01 million $ 1.06 million
Oct 23, 2025 $ 0.136
+1.70%
$ 68.39 million $ 1.53 million
Oct 22, 2025 $ 0.132
-3.88%
$ 67.01 million $ 2.14 million
Oct 21, 2025 $ 0.138
-2.28%
$ 68.56 million $ 1.84 million
Oct 20, 2025 $ 0.141
-0.40%
$ 70.75 million $ 1.67 million
Oct 19, 2025 $ 0.143
+3.41%
$ 71.09 million $ 1.41 million
Oct 18, 2025 $ 0.138
+1.08%
$ 69.23 million $ 1.4 million
Oct 17, 2025 $ 0.137
-0.51%
$ 68.41 million $ 5.41 million
Oct 16, 2025 $ 0.138
-3.92%
$ 68.97 million $ 2.88 million
Oct 15, 2025 $ 0.143
-3.99%
$ 71.78 million $ 2.03 million
Oct 14, 2025 $ 0.149
-3.83%
$ 74.79 million $ 3.7 million
Oct 13, 2025 $ 0.155
+4.44%
$ 77.7 million $ 1.7 million
Oct 12, 2025 $ 0.149
+7.94%
$ 74.48 million $ 3.23 million
Oct 11, 2025 $ 0.138
-0.38%
$ 69.01 million $ 3.32 million
Oct 10, 2025 $ 0.138
-23.99%
$ 69.1 million $ 3.24 million
Oct 9, 2025 $ 0.182
-2.79%
$ 91.14 million $ 1.92 million
Oct 8, 2025 $ 0.187
+2.33%
$ 93.73 million $ 1.47 million
Oct 7, 2025 $ 0.183
-4.13%
$ 91.58 million $ 1.52 million
Oct 6, 2025 $ 0.191
+3.19%
$ 95.53 million $ 1.81 million
Oct 5, 2025 $ 0.185
-1.04%
$ 92.52 million $ 1.75 million
Oct 4, 2025 $ 0.187
-3.01%
$ 93.55 million $ 1.18 million
Oct 3, 2025 $ 0.193
+0.64%
$ 96.43 million $ 1.41 million
Oct 2, 2025 $ 0.192
+1.27%
$ 95.97 million $ 1.44 million
Oct 1, 2025 $ 0.188
+4.12%
$ 94.8 million $ 1.88 million
Sep 30, 2025 $ 0.18
-0.11%
$ 90.47 million $ 1.5 million
Sep 29, 2025 $ 0.18
-0.93%
$ 90.26 million $ 1.69 million
Sep 28, 2025 $ 0.182
+1.48%
$ 91.11 million $ 1.14 million
Sep 27, 2025 $ 0.179
-0.65%
$ 89.76 million $ 986,453
Sep 26, 2025 $ 0.181
+2.61%
$ 90.31 million $ 1.85 million
Sep 25, 2025 $ 0.177
-5.13%
$ 88.16 million $ 2.03 million
Sep 24, 2025 $ 0.187
+0.54%
$ 93.59 million $ 1.38 million
Sep 23, 2025 $ 0.186
+1.02%
$ 93.11 million $ 1.83 million
Sep 22, 2025 $ 0.183
-7.20%
$ 92.11 million $ 3.08 million
Sep 21, 2025 $ 0.198
-0.49%
$ 99 million $ 1.27 million
Sep 20, 2025 $ 0.2
+0.52%
$ 99.7 million $ 1.39 million
Sep 19, 2025 $ 0.199
-3.39%
$ 99.57 million $ 1.68 million
Sep 18, 2025 $ 0.205
+0.75%
$ 103.16 million $ 2.15 million
Sep 17, 2025 $ 0.205
+1.11%
$ 102.15 million $ 1.65 million
Sep 16, 2025 $ 0.203
+0.56%
$ 101.31 million $ 1.51 million
Sep 15, 2025 $ 0.202
-3.17%
$ 101.23 million $ 2.39 million
Sep 14, 2025 $ 0.21
-2.03%
$ 104.25 million $ 1.84 million
Sep 13, 2025 $ 0.214
+1.54%
$ 107.23 million $ 2.12 million
Sep 12, 2025 $ 0.211
+1.08%
$ 105.64 million $ 1.58 million
Sep 11, 2025 $ 0.209
+0.25%
$ 104.53 million $ 1.46 million
Sep 10, 2025 $ 0.208
+0.75%
$ 104.26 million $ 1.8 million