Hive Historical Data

HIVE Page 4
Download
Date Close Price change Market cap Trading volume
Nov 14, 2025 $ 0.114
+0.04%
$ 56.45 million $ 2.18 million
Nov 13, 2025 $ 0.113
-5.06%
$ 56.93 million $ 2.03 million
Nov 12, 2025 $ 0.12
+0.11%
$ 59.5 million $ 9.5 million
Nov 11, 2025 $ 0.12
-5.04%
$ 59.93 million $ 11.07 million
Nov 10, 2025 $ 0.126
+1.42%
$ 63.12 million $ 1.67 million
Nov 9, 2025 $ 0.124
+0.90%
$ 62.25 million $ 1.21 million
Nov 8, 2025 $ 0.123
-0.64%
$ 61.7 million $ 1.49 million
Nov 7, 2025 $ 0.124
+10.95%
$ 62.07 million $ 2.96 million
Nov 6, 2025 $ 0.112
+0.67%
$ 55.95 million $ 1.64 million
Nov 5, 2025 $ 0.111
+3.78%
$ 55.58 million $ 1.09 million
Nov 4, 2025 $ 0.107
-4.83%
$ 53.6 million $ 2.47 million
Nov 3, 2025 $ 0.112
-11.68%
$ 56.31 million $ 2.21 million
Nov 2, 2025 $ 0.127
-0.55%
$ 63.77 million $ 1.07 million
Nov 1, 2025 $ 0.128
+3.40%
$ 64.1 million $ 1.05 million
Oct 31, 2025 $ 0.124
+1.08%
$ 61.99 million $ 979,971
Oct 30, 2025 $ 0.121
-7.39%
$ 61.29 million $ 1.88 million
Oct 29, 2025 $ 0.131
-1.24%
$ 65.56 million $ 1.62 million
Oct 28, 2025 $ 0.133
-1.84%
$ 66.42 million $ 1.57 million
Oct 27, 2025 $ 0.135
-4.14%
$ 67.67 million $ 1.33 million
Oct 26, 2025 $ 0.141
+3.41%
$ 70.52 million $ 805,552
Oct 25, 2025 $ 0.136
-1.18%
$ 68.2 million $ 560,420
Oct 24, 2025 $ 0.138
+0.77%
$ 69.01 million $ 1.06 million
Oct 23, 2025 $ 0.136
+1.70%
$ 68.39 million $ 1.53 million
Oct 22, 2025 $ 0.132
-3.88%
$ 67.01 million $ 2.14 million
Oct 21, 2025 $ 0.138
-2.28%
$ 68.56 million $ 1.84 million
Oct 20, 2025 $ 0.141
-0.40%
$ 70.75 million $ 1.67 million
Oct 19, 2025 $ 0.143
+3.41%
$ 71.09 million $ 1.41 million
Oct 18, 2025 $ 0.138
+1.08%
$ 69.23 million $ 1.4 million
Oct 17, 2025 $ 0.137
-0.51%
$ 68.41 million $ 5.41 million
Oct 16, 2025 $ 0.138
-3.92%
$ 68.97 million $ 2.88 million
Oct 15, 2025 $ 0.143
-3.99%
$ 71.78 million $ 2.03 million
Oct 14, 2025 $ 0.149
-3.83%
$ 74.79 million $ 3.7 million
Oct 13, 2025 $ 0.155
+4.44%
$ 77.7 million $ 1.7 million
Oct 12, 2025 $ 0.149
+7.94%
$ 74.48 million $ 3.23 million
Oct 11, 2025 $ 0.138
-0.38%
$ 69.01 million $ 3.32 million
Oct 10, 2025 $ 0.138
-23.99%
$ 69.1 million $ 3.24 million
Oct 9, 2025 $ 0.182
-2.79%
$ 91.14 million $ 1.92 million
Oct 8, 2025 $ 0.187
+2.33%
$ 93.73 million $ 1.47 million
Oct 7, 2025 $ 0.183
-4.13%
$ 91.58 million $ 1.52 million
Oct 6, 2025 $ 0.191
+3.19%
$ 95.53 million $ 1.81 million
Oct 5, 2025 $ 0.185
-1.04%
$ 92.52 million $ 1.75 million
Oct 4, 2025 $ 0.187
-3.01%
$ 93.55 million $ 1.18 million
Oct 3, 2025 $ 0.193
+0.64%
$ 96.43 million $ 1.41 million
Oct 2, 2025 $ 0.192
+1.27%
$ 95.97 million $ 1.44 million
Oct 1, 2025 $ 0.188
+4.12%
$ 94.8 million $ 1.88 million
Sep 30, 2025 $ 0.18
-0.11%
$ 90.47 million $ 1.5 million
Sep 29, 2025 $ 0.18
-0.93%
$ 90.26 million $ 1.69 million
Sep 28, 2025 $ 0.182
+1.48%
$ 91.11 million $ 1.14 million
Sep 27, 2025 $ 0.179
-0.65%
$ 89.76 million $ 986,453
Sep 26, 2025 $ 0.181
+2.61%
$ 90.31 million $ 1.85 million