Hive Historical Data

HIVE Page 3
Download
Date Close Price change Market cap Trading volume
Jun 2, 2026 $0.0602
-0.42%
$33.1 million $6.14 million
Jun 1, 2026 $0.0605
-11.61%
$33.23 million $4.32 million
May 31, 2026 $0.0684
+17.60%
$36.92 million $28.36 million
May 30, 2026 $0.0582
+0.33%
$31.97 million $1.23 million
May 29, 2026 $0.058
-0.20%
$31.81 million $1.28 million
May 28, 2026 $0.0581
-3.16%
$31.85 million $1.34 million
May 27, 2026 $0.06
-1.55%
$32.87 million $1.36 million
May 26, 2026 $0.0609
-3.24%
$33.37 million $1.79 million
May 25, 2026 $0.063
+4.82%
$34.19 million $4.69 million
May 24, 2026 $0.0601
-1.80%
$33.05 million $1.98 million
May 23, 2026 $0.0612
+3.40%
$33.46 million $5.2 million
May 22, 2026 $0.0592
-2.01%
$32.33 million $1.29 million
May 21, 2026 $0.0604
+1.54%
$32.96 million $1.28 million
May 20, 2026 $0.0595
+2.08%
$32.44 million $1.25 million
May 19, 2026 $0.0583
-1.93%
$31.73 million $1.35 million
May 18, 2026 $0.0594
+2.30%
$32.39 million $1.48 million
May 17, 2026 $0.0581
-3.76%
$31.62 million $1.54 million
May 16, 2026 $0.0603
-1.42%
$32.84 million $1.41 million
May 15, 2026 $0.0612
-4.64%
$33.27 million $1.54 million
May 14, 2026 $0.0642
+3.34%
$34.87 million $1.79 million
May 13, 2026 $0.0621
-7.26%
$33.75 million $1.75 million
May 12, 2026 $0.067
-0.30%
$36.37 million $2.19 million
May 11, 2026 $0.0672
+0.72%
$36.46 million $3.22 million
May 10, 2026 $0.0668
+0.80%
$36.19 million $1.93 million
May 9, 2026 $0.0662
-1.98%
$35.9 million $1.99 million
May 8, 2026 $0.0676
+2.01%
$36.62 million $2.69 million
May 7, 2026 $0.0662
-2.17%
$35.89 million $2.91 million
May 6, 2026 $0.0676
-7.64%
$36.65 million $5.51 million
May 5, 2026 $0.0732
+22.92%
$39.67 million $32.51 million
May 4, 2026 $0.0596
-0.19%
$32.27 million $1.22 million
May 3, 2026 $0.0597
-0.84%
$32.31 million $1.15 million
May 2, 2026 $0.0602
+1.05%
$32.57 million $1.1 million
May 1, 2026 $0.0596
+0.82%
$32.21 million $1.22 million
Apr 30, 2026 $0.0591
-0.87%
$31.93 million $1.18 million
Apr 29, 2026 $0.0596
-1.57%
$32.18 million $1.23 million
Apr 28, 2026 $0.0606
+0.08%
$32.71 million $1.24 million
Apr 27, 2026 $0.0605
-3.00%
$32.66 million $1.26 million
Apr 26, 2026 $0.0624
-0.62%
$33.66 million $1.25 million
Apr 25, 2026 $0.0628
+2.10%
$33.86 million $1.26 million
Apr 24, 2026 $0.0615
+0.16%
$33.16 million $1.22 million
Apr 23, 2026 $0.0614
+0.69%
$33.07 million $1.29 million
Apr 22, 2026 $0.0609
-1.21%
$32.84 million $1.27 million
Apr 21, 2026 $0.0617
-0.21%
$33.22 million $1.3 million
Apr 20, 2026 $0.0618
+2.62%
$33.28 million $1.29 million
Apr 19, 2026 $0.0602
-6.82%
$32.42 million $2.35 million
Apr 18, 2026 $0.0646
+0.93%
$34.72 million $2.14 million
Apr 17, 2026 $0.0641
+3.69%
$34.42 million $1.47 million
Apr 16, 2026 $0.0618
+3.66%
$33.19 million $1.39 million
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