DeHive Historical Data

DHV Page 5
Download
Date Close Price change Market cap Trading volume
Dec 9, 2025 $ 0.0117
+2.68%
$ 89,953 $ 6,004
Dec 8, 2025 $ 0.0115
+5.80%
$ 88,371 $ 2,764
Dec 7, 2025 $ 0.0109
-1.48%
$ 83,526 $ 3,943
Dec 6, 2025 $ 0.0111
+7.69%
$ 84,892 $ 48
Dec 5, 2025 $ 0.011
-34.34%
$ 84,447 $ 4,496
Dec 4, 2025 $ 0.0167
-11.85%
$ 128,617 $ 218
Dec 3, 2025 $ 0.019
-8.70%
$ 145,903 $ 2,320
Dec 2, 2025 $ 0.019
+3.54%
$ 145,903 $ 3,936
Dec 1, 2025 $ 0.0185
-10.74%
$ 141,979 $ 4,130
Nov 30, 2025 $ 0.0203
+0.61%
$ 159,879 $ 6,090
Nov 29, 2025 $ 0.0202
-3.17%
$ 154,811 $ 6,071
Nov 28, 2025 $ 0.023
+24.91%
$ 176,832 $ 5,963
Nov 27, 2025 $ 0.0184
-7.33%
$ 141,572 $ 5,776
Nov 26, 2025 $ 0.0193
+2.06%
$ 140,535 $ 4,913
Nov 25, 2025 $ 0.019
-1.43%
$ 145,557 $ 2,630
Nov 24, 2025 $ 0.0193
-3.92%
$ 147,854 $ 2,862
Nov 23, 2025 $ 0.0197
+9.10%
$ 154,243 $ 4,770
Nov 22, 2025 $ 0.018
-1.74%
$ 137,631 $ 5,259
Nov 21, 2025 $ 0.0184
-6.99%
$ 140,927 $ 2,837
Nov 20, 2025 $ 0.0189
-6.73%
$ 142,923 $ 2,257
Nov 19, 2025 $ 0.0202
-4.02%
$ 155,395 $ 3,037
Nov 18, 2025 $ 0.0211
-2.60%
$ 161,845 $ 4,677
Nov 17, 2025 $ 0.0217
-1.58%
$ 166,661 $ 1,753
Nov 16, 2025 $ 0.0226
+7.32%
$ 169,340 $ 3,570
Nov 15, 2025 $ 0.021
+0.16%
$ 162,244 $ 3,849
Nov 14, 2025 $ 0.0211
-4.33%
$ 161,291 $ 1,657
Nov 13, 2025 $ 0.0224
+0.20%
$ 169,609 $ 2,986
Nov 12, 2025 $ 0.0224
-2.55%
$ 172,196 $ 3,148
Nov 11, 2025 $ 0.023
+5.52%
$ 176,727 $ 1,403
Nov 10, 2025 $ 0.0218
+2.46%
$ 167,482 $ 1,147
Nov 9, 2025 $ 0.0213
-0.26%
$ 163,458 $ 582
Nov 8, 2025 $ 0.0213
+0.00%
$ 163,884 $ 324
Nov 7, 2025 $ 0.0213
+6.60%
$ 163,884 $ 817
Nov 6, 2025 $ 0.0198
-11.16%
$ 151,762 $ 2,227
Nov 5, 2025 $ 0.0211
-12.16%
$ 161,735 $ 3,715
Nov 4, 2025 $ 0.024
-6.10%
$ 184,130 $ 2,290
Nov 3, 2025 $ 0.0255
+1.92%
$ 196,102 $ 2,991
Nov 2, 2025 $ 0.0251
-0.47%
$ 192,400 $ 5,596
Nov 1, 2025 $ 0.0252
+0.56%
$ 193,316 $ 5,262
Oct 31, 2025 $ 0.025
-2.01%
$ 193,160 $ 4,773
Oct 30, 2025 $ 0.0255
-0.06%
$ 196,180 $ 6,185
Oct 29, 2025 $ 0.0254
-0.50%
$ 195,263 $ 14,188
Oct 28, 2025 $ 0.0254
-1.38%
$ 195,387 $ 9,916
Oct 27, 2025 $ 0.0259
+2.01%
$ 198,712 $ 6,293
Oct 26, 2025 $ 0.0254
-0.76%
$ 194,796 $ 4,425
Oct 25, 2025 $ 0.0257
+1.47%
$ 197,292 $ 6,725
Oct 24, 2025 $ 0.0254
+21.41%
$ 194,427 $ 3,301
Oct 23, 2025 $ 0.0209
-16.40%
$ 160,493 $ 3
Oct 22, 2025 $ 0.025
+19.62%
$ 191,978 $ 4,591
Oct 21, 2025 $ 0.0209
-26.37%
$ 160,493 $ 3