Hive Historical Data

HIVE Page 2
Download
Date Close Price change Market cap Trading volume
Apr 15, 2026 $ 0.0596
+1.98%
$ 32.02 million $ 1.28 million
Apr 14, 2026 $ 0.0584
-3.04%
$ 31.38 million $ 1.25 million
Apr 13, 2026 $ 0.0603
+3.11%
$ 32.37 million $ 1.25 million
Apr 12, 2026 $ 0.0585
-2.23%
$ 31.37 million $ 1.29 million
Apr 11, 2026 $ 0.0598
-1.01%
$ 32.09 million $ 1.16 million
Apr 10, 2026 $ 0.0604
+0.83%
$ 32.41 million $ 1.26 million
Apr 9, 2026 $ 0.0599
+1.47%
$ 32.14 million $ 1.43 million
Apr 8, 2026 $ 0.059
-2.33%
$ 31.66 million $ 1.27 million
Apr 7, 2026 $ 0.0604
+3.14%
$ 32.41 million $ 1.31 million
Apr 6, 2026 $ 0.0586
-0.12%
$ 31.42 million $ 1.32 million
Apr 5, 2026 $ 0.0587
-0.57%
$ 31.45 million $ 1.17 million
Apr 4, 2026 $ 0.059
-1.25%
$ 31.62 million $ 1.28 million
Apr 3, 2026 $ 0.0598
+4.53%
$ 32.02 million $ 1.73 million
Apr 2, 2026 $ 0.0572
-1.41%
$ 30.62 million $ 1.3 million
Apr 1, 2026 $ 0.058
+1.61%
$ 31.04 million $ 1.46 million
Mar 31, 2026 $ 0.0571
+0.47%
$ 30.5 million $ 1.3 million
Mar 30, 2026 $ 0.0568
+0.83%
$ 30.34 million $ 1.5 million
Mar 29, 2026 $ 0.0563
-2.58%
$ 30.08 million $ 1.34 million
Mar 28, 2026 $ 0.0578
-0.44%
$ 30.87 million $ 1.29 million
Mar 27, 2026 $ 0.0581
-4.22%
$ 30.99 million $ 1.49 million
Mar 26, 2026 $ 0.0607
-3.13%
$ 32.35 million $ 3.02 million
Mar 25, 2026 $ 0.0626
-0.19%
$ 33.38 million $ 1.23 million
Mar 24, 2026 $ 0.0627
+1.69%
$ 33.44 million $ 1.32 million
Mar 23, 2026 $ 0.0617
+3.05%
$ 32.81 million $ 1.36 million
Mar 22, 2026 $ 0.0599
-1.85%
$ 31.84 million $ 1.28 million
Mar 21, 2026 $ 0.061
-5.08%
$ 32.43 million $ 1.38 million
Mar 20, 2026 $ 0.0643
+2.50%
$ 34.19 million $ 1.22 million
Mar 19, 2026 $ 0.0627
-2.50%
$ 33.33 million $ 1.37 million
Mar 18, 2026 $ 0.0643
-4.28%
$ 34.15 million $ 1.57 million
Mar 17, 2026 $ 0.0672
+2.67%
$ 35.67 million $ 2.31 million
Mar 16, 2026 $ 0.0654
+2.99%
$ 34.73 million $ 1.5 million
Mar 15, 2026 $ 0.0635
+1.56%
$ 33.7 million $ 1.83 million
Mar 14, 2026 $ 0.0626
-0.22%
$ 33.17 million $ 3.61 million
Mar 13, 2026 $ 0.0627
-0.89%
$ 33.19 million $ 1.67 million
Mar 12, 2026 $ 0.0633
-0.58%
$ 33.48 million $ 1.49 million
Mar 11, 2026 $ 0.0636
+2.34%
$ 33.64 million $ 1.9 million
Mar 10, 2026 $ 0.0622
+0.04%
$ 32.84 million $ 1.59 million
Mar 9, 2026 $ 0.0622
+1.85%
$ 32.8 million $ 1.82 million
Mar 8, 2026 $ 0.061
-0.37%
$ 32.18 million $ 2.79 million
Mar 7, 2026 $ 0.0613
-1.70%
$ 32.28 million $ 1.58 million
Mar 6, 2026 $ 0.0623
-2.42%
$ 32.79 million $ 1.59 million
Mar 5, 2026 $ 0.0639
-1.48%
$ 33.58 million $ 1.49 million
Mar 4, 2026 $ 0.0647
+0.82%
$ 34.03 million $ 1.85 million
Mar 3, 2026 $ 0.0642
-2.01%
$ 33.71 million $ 1.95 million
Mar 2, 2026 $ 0.0655
+2.26%
$ 34.38 million $ 4.15 million
Mar 1, 2026 $ 0.0641
-2.32%
$ 33.61 million $ 3.9 million
Feb 28, 2026 $ 0.0656
-0.41%
$ 34.37 million $ 2.03 million
Feb 27, 2026 $ 0.0659
-2.88%
$ 34.47 million $ 2.63 million
Feb 26, 2026 $ 0.0678
+2.28%
$ 35.47 million $ 2.83 million
Feb 25, 2026 $ 0.0663
+4.14%
$ 34.58 million $ 3.68 million