Hive Historical Data

HIVE Page 2
Download
Date Close Price change Market cap Trading volume
Jul 22, 2026 $0.048
-1.42%
$27.26 million $1.27 million
Jul 21, 2026 $0.0487
+1.20%
$27.66 million $1.39 million
Jul 20, 2026 $0.0481
+0.45%
$27.3 million $1.38 million
Jul 19, 2026 $0.0479
-0.13%
$27.18 million $1.4 million
Jul 18, 2026 $0.048
-0.99%
$27.21 million $1.31 million
Jul 17, 2026 $0.0484
+0.19%
$27.48 million $1.26 million
Jul 16, 2026 $0.0483
-2.29%
$27.42 million $1.31 million
Jul 15, 2026 $0.0495
+0.13%
$28.04 million $1.32 million
Jul 14, 2026 $0.0494
+2.49%
$27.99 million $1.32 million
Jul 13, 2026 $0.0482
-1.28%
$27.2 million $1.35 million
Jul 12, 2026 $0.0488
-1.33%
$27.52 million $1.92 million
Jul 11, 2026 $0.0495
+0.22%
$27.91 million $1.34 million
Jul 10, 2026 $0.0494
+1.09%
$27.86 million $1.29 million
Jul 9, 2026 $0.0488
+0.28%
$27.54 million $1.27 million
Jul 8, 2026 $0.0487
-0.29%
$27.47 million $1.34 million
Jul 7, 2026 $0.0488
-3.24%
$27.54 million $1.3 million
Jul 6, 2026 $0.0505
-0.57%
$28.46 million $1.46 million
Jul 5, 2026 $0.0508
-2.14%
$28.58 million $1.51 million
Jul 4, 2026 $0.0519
+0.57%
$29.18 million $2.28 million
Jul 3, 2026 $0.0516
+2.39%
$28.99 million $1.38 million
Jul 2, 2026 $0.0504
+0.16%
$28.3 million $1.55 million
Jul 1, 2026 $0.0503
+4.40%
$28.22 million $1.67 million
Jun 30, 2026 $0.0482
-4.62%
$27.02 million $2.11 million
Jun 29, 2026 $0.0505
-1.68%
$28.3 million $2.84 million
Jun 28, 2026 $0.0514
+2.96%
$28.77 million $5.67 million
Jun 27, 2026 $0.0498
-0.93%
$27.89 million $3.31 million
Jun 26, 2026 $0.0503
+2.43%
$28.14 million $2.23 million
Jun 25, 2026 $0.0491
+2.38%
$27.39 million $2.46 million
Jun 24, 2026 $0.0479
-0.95%
$26.73 million $1.79 million
Jun 23, 2026 $0.0484
-2.17%
$26.98 million $4.95 million
Jun 22, 2026 $0.0494
+0.96%
$27.58 million $1.87 million
Jun 21, 2026 $0.0489
-1.02%
$27.27 million $3.89 million
Jun 20, 2026 $0.0494
+2.39%
$27.54 million $1.37 million
Jun 19, 2026 $0.0483
-3.52%
$26.87 million $1.7 million
Jun 18, 2026 $0.05
-3.18%
$27.83 million $2.38 million
Jun 17, 2026 $0.0517
+0.70%
$28.72 million $2.24 million
Jun 16, 2026 $0.0513
+0.10%
$28.48 million $4.78 million
Jun 15, 2026 $0.0513
+1.15%
$28.42 million $1.93 million
Jun 14, 2026 $0.0507
+0.47%
$28.02 million $2.04 million
Jun 13, 2026 $0.0505
-0.74%
$27.89 million $1.95 million
Jun 12, 2026 $0.0508
-2.25%
$28.07 million $4.21 million
Jun 11, 2026 $0.052
+7.72%
$28.7 million $12.44 million
Jun 10, 2026 $0.0483
+2.74%
$26.62 million $6.07 million
Jun 9, 2026 $0.047
-4.38%
$25.89 million $1.46 million
Jun 8, 2026 $0.0491
-1.85%
$27.07 million $1.65 million
Jun 7, 2026 $0.05
-1.67%
$27.55 million $1.62 million
Jun 6, 2026 $0.0509
-0.12%
$28 million $1.5 million
Jun 5, 2026 $0.0509
-9.06%
$28.03 million $2.12 million
Jun 4, 2026 $0.056
-4.39%
$30.81 million $2.38 million
Jun 3, 2026 $0.0586
-2.82%
$32.22 million $2.09 million