Hive Historical Data

HIVE Page 4
Download
Date Close Price change Market cap Trading volume
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
Jan 3, 2026 $ 0.0989
+0.53%
$ 49.5 million $ 1.23 million
Jan 2, 2026 $ 0.0983
+1.81%
$ 49.24 million $ 1.5 million
Jan 1, 2026 $ 0.0966
+0.20%
$ 48.37 million $ 3.93 million
Dec 31, 2025 $ 0.0958
-5.22%
$ 48.27 million $ 2.26 million
Dec 30, 2025 $ 0.101
-3.26%
$ 50.6 million $ 9.2 million
Dec 29, 2025 $ 0.105
+6.45%
$ 52.33 million $ 10.59 million
Dec 28, 2025 $ 0.0977
+2.81%
$ 49.34 million $ 36.62 million
Dec 27, 2025 $ 0.0938
+4.18%
$ 47.59 million $ 1.7 million
Dec 26, 2025 $ 0.09
-1.11%
$ 45.08 million $ 1.01 million
Dec 25, 2025 $ 0.0919
-0.34%
$ 45.61 million $ 895,538
Dec 24, 2025 $ 0.0925
-1.86%
$ 46.16 million $ 1.05 million
Dec 23, 2025 $ 0.094
-1.47%
$ 47.2 million $ 2.64 million
Dec 22, 2025 $ 0.0955
+8.14%
$ 47.82 million $ 8.26 million
Dec 21, 2025 $ 0.0882
-1.36%
$ 44.22 million $ 1.34 million
Dec 20, 2025 $ 0.0893
-0.62%
$ 44.79 million $ 542,423
Dec 19, 2025 $ 0.0898
-35.65%
$ 45.01 million $ 908,614
Dec 18, 2025 $ 0.141
-10.12%
$ 69.89 million $ 240,000
Dec 17, 2025 $ 0.157
-3.75%
$ 78.43 million $ 242,786
Dec 16, 2025 $ 0.162
+0.84%
$ 80.91 million $ 217,423
Dec 15, 2025 $ 0.156
-19.11%
$ 80.26 million $ 288,037
Dec 14, 2025 $ 0.193
-3.32%
$ 96.54 million $ 161,820
Dec 13, 2025 $ 0.199
+10.45%
$ 99.86 million $ 123,246
Dec 12, 2025 $ 0.193
-6.55%
$ 96.85 million $ 180,150
Dec 11, 2025 $ 0.207
+7.22%
$ 103.63 million $ 1.95 million
Dec 10, 2025 $ 0.193
-1.79%
$ 96.65 million $ 240,057
Dec 9, 2025 $ 0.19
-5.04%
$ 95.08 million $ 285,413
Dec 8, 2025 $ 0.208
+4.71%
$ 104.21 million $ 178,241
Dec 7, 2025 $ 0.199
-2.70%
$ 99.52 million $ 398,627
Dec 6, 2025 $ 0.204
-17.26%
$ 102.28 million $ 2.63 million
Dec 5, 2025 $ 0.232
+10.52%
$ 116.26 million $ 655,449
Dec 4, 2025 $ 0.209
+11.01%
$ 104.83 million $ 95,407
Dec 3, 2025 $ 0.189
-11.60%
$ 94.68 million $ 185,503
Dec 2, 2025 $ 0.214
-25.27%
$ 107.11 million $ 230,715
Dec 1, 2025 $ 0.28
+79.57%
$ 140.44 million $ 569,304
Nov 30, 2025 $ 0.156
-6.12%
$ 78.21 million $ 434,506
Nov 29, 2025 $ 0.163
-22.22%
$ 83.14 million $ 1.32 million
Nov 28, 2025 $ 0.21
-6.73%
$ 105.28 million $ 255,003
Nov 27, 2025 $ 0.214
-1.02%
$ 107.03 million $ 329,222
Nov 26, 2025 $ 0.222
-5.24%
$ 111.38 million $ 179,727
Nov 25, 2025 $ 0.234
-2.53%
$ 117.54 million $ 195,827
Nov 24, 2025 $ 0.262
+32.43%
$ 112.61 million $ 316,422
Nov 23, 2025 $ 0.222
+93.27%
$ 98.82 million $ 854,238
Nov 22, 2025 $ 0.127
-14.93%
$ 57.63 million $ 240,016
Nov 21, 2025 $ 0.15
+38.87%
$ 74.94 million $ 816,708
Nov 20, 2025 $ 0.11
+0.03%
$ 54.05 million $ 1.28 million
Nov 19, 2025 $ 0.11
-0.87%
$ 55.12 million $ 1.13 million
Nov 18, 2025 $ 0.111
+2.80%
$ 55.58 million $ 1.21 million
Nov 17, 2025 $ 0.108
-1.94%
$ 54.01 million $ 1.22 million