Hive Historical Data

HIVE Page 2
Download
Date Close Price change Market cap Trading volume
Feb 22, 2026 $ 0.066
-3.62%
$ 34.38 million $ 1.57 million
Feb 21, 2026 $ 0.0684
-0.03%
$ 35.66 million $ 1.79 million
Feb 20, 2026 $ 0.0685
+0.17%
$ 35.65 million $ 1.77 million
Feb 19, 2026 $ 0.0683
-0.28%
$ 35.52 million $ 1.9 million
Feb 18, 2026 $ 0.0685
-4.84%
$ 35.58 million $ 6.07 million
Feb 17, 2026 $ 0.072
-0.64%
$ 37.38 million $ 1.61 million
Feb 16, 2026 $ 0.0725
+0.90%
$ 37.6 million $ 1.85 million
Feb 15, 2026 $ 0.0718
-5.76%
$ 37.22 million $ 1.95 million
Feb 14, 2026 $ 0.0762
+3.22%
$ 39.48 million $ 1.83 million
Feb 13, 2026 $ 0.0738
+2.64%
$ 38.22 million $ 2.78 million
Feb 12, 2026 $ 0.0719
+1.27%
$ 37.14 million $ 1.89 million
Feb 11, 2026 $ 0.071
+0.90%
$ 36.66 million $ 1.99 million
Feb 10, 2026 $ 0.0704
-3.50%
$ 36.32 million $ 1.48 million
Feb 9, 2026 $ 0.073
+1.91%
$ 37.63 million $ 2.01 million
Feb 8, 2026 $ 0.0716
-6.58%
$ 36.9 million $ 2.29 million
Feb 7, 2026 $ 0.0766
+4.15%
$ 39.47 million $ 10.89 million
Feb 6, 2026 $ 0.0736
+10.38%
$ 37.89 million $ 2.47 million
Feb 5, 2026 $ 0.0666
-15.54%
$ 34.33 million $ 2.73 million
Feb 4, 2026 $ 0.0789
-2.24%
$ 40.64 million $ 1.89 million
Feb 3, 2026 $ 0.0807
-0.92%
$ 41.56 million $ 2.52 million
Feb 2, 2026 $ 0.0815
+1.64%
$ 41.93 million $ 2.45 million
Feb 1, 2026 $ 0.0802
-1.17%
$ 41.24 million $ 6.06 million
Jan 31, 2026 $ 0.0811
-7.07%
$ 41.7 million $ 4.17 million
Jan 30, 2026 $ 0.0873
+0.17%
$ 44.84 million $ 1.93 million
Jan 29, 2026 $ 0.0871
-6.81%
$ 44.72 million $ 3 million
Jan 28, 2026 $ 0.0935
-0.96%
$ 47.97 million $ 1.71 million
Jan 27, 2026 $ 0.0944
+1.66%
$ 48.42 million $ 2.49 million
Jan 26, 2026 $ 0.0928
+1.54%
$ 47.62 million $ 1.65 million
Jan 25, 2026 $ 0.0914
-4.02%
$ 46.88 million $ 1.9 million
Jan 24, 2026 $ 0.0953
+0.55%
$ 48.83 million $ 1.46 million
Jan 23, 2026 $ 0.0947
+0.17%
$ 48.55 million $ 1.81 million
Jan 22, 2026 $ 0.0946
-2.29%
$ 48.42 million $ 1.77 million
Jan 21, 2026 $ 0.0968
+2.99%
$ 49.52 million $ 1.79 million
Jan 20, 2026 $ 0.0939
-6.10%
$ 48.09 million $ 1.71 million
Jan 19, 2026 $ 0.1
-2.12%
$ 51.19 million $ 1.99 million
Jan 18, 2026 $ 0.102
-4.29%
$ 52.27 million $ 1.47 million
Jan 17, 2026 $ 0.107
+0.22%
$ 54.62 million $ 1.74 million
Jan 16, 2026 $ 0.107
+2.03%
$ 54.46 million $ 1.53 million
Jan 15, 2026 $ 0.104
-3.58%
$ 53.37 million $ 1.83 million
Jan 14, 2026 $ 0.108
-0.85%
$ 55.34 million $ 2.15 million
Jan 13, 2026 $ 0.109
+5.02%
$ 55.78 million $ 1.86 million
Jan 12, 2026 $ 0.104
-1.78%
$ 53.09 million $ 2.37 million
Jan 11, 2026 $ 0.106
-3.69%
$ 54.04 million $ 2.01 million
Jan 10, 2026 $ 0.11
+1.75%
$ 56.1 million $ 3.01 million
Jan 9, 2026 $ 0.108
-1.43%
$ 55.13 million $ 2.73 million
Jan 8, 2026 $ 0.11
+1.11%
$ 55.92 million $ 4.64 million
Jan 7, 2026 $ 0.109
+5.92%
$ 54.33 million $ 5.46 million
Jan 6, 2026 $ 0.102
+0.38%
$ 51.28 million $ 1.68 million
Jan 5, 2026 $ 0.102
+2.93%
$ 51.09 million $ 1.84 million
Jan 4, 2026 $ 0.0991
+0.28%
$ 49.64 million $ 1.23 million