blockhive Historical Data

HIVE Page 4
Download
Date Close Price change Market cap Trading volume
Feb 1, 2026 $ 0.0803
-1.14%
$ 80.32 million $ 1.18 million
Jan 31, 2026 $ 0.0812
-6.96%
$ 81.24 million $ 1.01 million
Jan 30, 2026 $ 0.0873
+0.17%
$ 87.32 million $ 293,853
Jan 29, 2026 $ 0.0872
-6.85%
$ 87.17 million $ 562,118
Jan 28, 2026 $ 0.0936
-0.83%
$ 93.58 million $ 180,282
Jan 27, 2026 $ 0.0943
+1.50%
$ 94.3 million $ 455,229
Jan 26, 2026 $ 0.0929
+1.60%
$ 92.91 million $ 211,304
Jan 25, 2026 $ 0.0914
-3.83%
$ 91.45 million $ 301,750
Jan 24, 2026 $ 0.0951
+0.30%
$ 95.09 million $ 145,819
Jan 23, 2026 $ 0.0948
+0.17%
$ 94.81 million $ 310,674
Jan 22, 2026 $ 0.0946
-2.16%
$ 94.63 million $ 203,951
Jan 21, 2026 $ 0.0967
+2.81%
$ 96.7 million $ 245,976
Jan 20, 2026 $ 0.0941
-6.02%
$ 94.08 million $ 218,924
Jan 19, 2026 $ 0.1
-2.06%
$ 100.11 million $ 289,618
Jan 18, 2026 $ 0.102
-4.21%
$ 102.19 million $ 170,089
Jan 17, 2026 $ 0.107
+0.06%
$ 106.71 million $ 239,665
Jan 16, 2026 $ 0.107
+2.25%
$ 106.67 million $ 158,137
Jan 15, 2026 $ 0.104
-3.69%
$ 104.28 million $ 230,567
Jan 14, 2026 $ 0.108
-0.71%
$ 108.27 million $ 293,795
Jan 13, 2026 $ 0.109
+4.81%
$ 109.05 million $ 272,463
Jan 12, 2026 $ 0.104
-1.83%
$ 104.06 million $ 413,632
Jan 11, 2026 $ 0.106
-3.72%
$ 106 million $ 296,818
Jan 10, 2026 $ 0.11
+1.66%
$ 110.09 million $ 500,090
Jan 9, 2026 $ 0.108
-1.30%
$ 108.29 million $ 437,273
Jan 8, 2026 $ 0.11
+0.98%
$ 109.72 million $ 852,238
Jan 7, 2026 $ 0.109
+5.93%
$ 108.64 million $ 1.08 million
Jan 6, 2026 $ 0.103
+0.51%
$ 102.57 million $ 378,276
Jan 5, 2026 $ 0.102
+2.85%
$ 102.06 million $ 450,444
Jan 4, 2026 $ 0.0992
+0.32%
$ 99.23 million $ 229,890
Jan 3, 2026 $ 0.0989
+0.59%
$ 98.92 million $ 235,158
Jan 2, 2026 $ 0.0983
+1.57%
$ 98.34 million $ 371,523
Jan 1, 2026 $ 0.0968
+0.21%
$ 96.82 million $ 597,804
Dec 31, 2025 $ 0.0957
-5.31%
$ 96.62 million $ 640,603
Dec 30, 2025 $ 0.101
-3.42%
$ 101.11 million $ 2.63 million
Dec 29, 2025 $ 0.105
+6.86%
$ 104.84 million $ 3.12 million
Dec 28, 2025 $ 0.0979
+3.04%
$ 98.43 million $ 6.62 million
Dec 27, 2025 $ 0.0938
+4.21%
$ 95.02 million $ 348,060
Dec 26, 2025 $ 0.0901
-1.00%
$ 90 million $ 217,019
Dec 25, 2025 $ 0.0917
-0.60%
$ 90.98 million $ 169,003
Dec 24, 2025 $ 0.0927
-1.62%
$ 92.27 million $ 234,261
Dec 23, 2025 $ 0.0939
-1.94%
$ 94.22 million $ 677,172
Dec 22, 2025 $ 0.0956
+8.08%
$ 95.81 million $ 2.09 million
Dec 21, 2025 $ 0.0884
-1.35%
$ 88.43 million $ 297,972
Dec 20, 2025 $ 0.0895
-0.39%
$ 89.59 million $ 122,131
Dec 19, 2025 $ 0.0898
+5.09%
$ 89.84 million $ 284,428
Dec 18, 2025 $ 0.0855
-3.94%
$ 85.49 million $ 356,353
Dec 17, 2025 $ 0.089
-5.31%
$ 89.06 million $ 245,903
Dec 16, 2025 $ 0.0944
-0.59%
$ 93.99 million $ 179,827
Dec 15, 2025 $ 0.0942
-4.57%
$ 94.95 million $ 228,984
Dec 14, 2025 $ 0.0987
-3.68%
$ 98.68 million $ 157,933