blockhive Historical Data

HIVE Page 5
Download
Date Close Price change Market cap Trading volume
Dec 13, 2025 $ 0.102
+0.60%
$ 102.46 million $ 128,360
Dec 12, 2025 $ 0.102
-1.49%
$ 101.85 million $ 419,564
Dec 11, 2025 $ 0.103
-0.32%
$ 103.39 million $ 867,055
Dec 10, 2025 $ 0.104
-2.15%
$ 103.72 million $ 307,034
Dec 9, 2025 $ 0.106
+3.52%
$ 106.04 million $ 210,781
Dec 8, 2025 $ 0.102
+1.40%
$ 102.4 million $ 372,711
Dec 7, 2025 $ 0.101
-3.53%
$ 100.99 million $ 337,097
Dec 6, 2025 $ 0.105
+1.54%
$ 104.68 million $ 1.11 million
Dec 5, 2025 $ 0.103
-2.39%
$ 103.1 million $ 403,176
Dec 4, 2025 $ 0.106
-2.46%
$ 105.93 million $ 363,026
Dec 3, 2025 $ 0.108
+1.77%
$ 108.43 million $ 206,059
Dec 2, 2025 $ 0.106
+5.38%
$ 106.41 million $ 187,447
Dec 1, 2025 $ 0.101
-6.10%
$ 100.98 million $ 229,380
Nov 30, 2025 $ 0.109
-1.08%
$ 107.54 million $ 127,952
Nov 29, 2025 $ 0.109
-0.06%
$ 109.79 million $ 411,754
Nov 28, 2025 $ 0.109
-1.01%
$ 109.4 million $ 390,979
Nov 27, 2025 $ 0.111
+3.00%
$ 110.39 million $ 252,509
Nov 26, 2025 $ 0.107
+0.22%
$ 107.3 million $ 171,797
Nov 25, 2025 $ 0.107
+0.79%
$ 107.05 million $ 155,596
Nov 24, 2025 $ 0.107
+4.14%
$ 106.58 million $ 218,267
Nov 23, 2025 $ 0.103
+0.87%
$ 102.35 million $ 312,171
Nov 22, 2025 $ 0.103
+0.95%
$ 102.36 million $ 257,564
Nov 21, 2025 $ 0.0997
-7.74%
$ 102.31 million $ 780,543
Nov 20, 2025 $ 0.11
-0.23%
$ 108.02 million $ 357,663
Nov 19, 2025 $ 0.111
-0.53%
$ 110.53 million $ 346,717
Nov 18, 2025 $ 0.111
+2.88%
$ 111.22 million $ 315,534
Nov 17, 2025 $ 0.108
-2.55%
$ 108.03 million $ 285,985
Nov 16, 2025 $ 0.11
-3.50%
$ 110.86 million $ 285,058
Nov 15, 2025 $ 0.114
+0.74%
$ 114.47 million $ 285,157
Nov 14, 2025 $ 0.115
-0.56%
$ 113.66 million $ 615,473
Nov 13, 2025 $ 0.115
-6.44%
$ 115.45 million $ 554,980
Nov 12, 2025 $ 0.119
-1.08%
$ 122.28 million $ 2.02 million
Nov 11, 2025 $ 0.121
-4.56%
$ 120.58 million $ 3.29 million
Nov 10, 2025 $ 0.126
+1.32%
$ 126.34 million $ 379,052
Nov 9, 2025 $ 0.125
+0.93%
$ 124.69 million $ 289,246
Nov 8, 2025 $ 0.124
-0.60%
$ 123.54 million $ 355,443
Nov 7, 2025 $ 0.124
+10.95%
$ 124.28 million $ 700,735
Nov 6, 2025 $ 0.112
+0.28%
$ 112.02 million $ 364,789
Nov 5, 2025 $ 0.112
+4.14%
$ 111.7 million $ 217,610
Nov 4, 2025 $ 0.107
-5.02%
$ 107.21 million $ 642,176
Nov 3, 2025 $ 0.113
-11.87%
$ 112.86 million $ 536,300
Nov 2, 2025 $ 0.128
-0.23%
$ 128.01 million $ 181,242
Nov 1, 2025 $ 0.128
+3.28%
$ 128.37 million $ 236,076
Oct 31, 2025 $ 0.124
+0.61%
$ 124.29 million $ 200,408
Oct 30, 2025 $ 0.122
-6.76%
$ 123.5 million $ 473,362
Oct 29, 2025 $ 0.131
-1.59%
$ 131.26 million $ 388,592
Oct 28, 2025 $ 0.133
-1.61%
$ 133.38 million $ 364,654
Oct 27, 2025 $ 0.136
-3.88%
$ 135.55 million $ 384,223
Oct 26, 2025 $ 0.141
+2.96%
$ 141.04 million $ 149,648
Oct 25, 2025 $ 0.137
-1.63%
$ 136.99 million $ 116,953