Hive Historical Data

HIVE Page 5
Download
Date Close Price change Market cap Trading volume
Feb 22, 2026 $0.066
-3.62%
$34.38 million $1.57 million
Feb 21, 2026 $0.0684
-0.03%
$35.66 million $1.79 million
Feb 20, 2026 $0.0685
+0.17%
$35.65 million $1.77 million
Feb 19, 2026 $0.0683
-0.28%
$35.52 million $1.9 million
Feb 18, 2026 $0.0685
-4.84%
$35.58 million $6.07 million
Feb 17, 2026 $0.072
-0.64%
$37.38 million $1.61 million
Feb 16, 2026 $0.0725
+0.90%
$37.6 million $1.85 million
Feb 15, 2026 $0.0718
-5.76%
$37.22 million $1.95 million
Feb 14, 2026 $0.0762
+3.22%
$39.48 million $1.83 million
Feb 13, 2026 $0.0738
+2.64%
$38.22 million $2.78 million
Feb 12, 2026 $0.0719
+1.27%
$37.14 million $1.89 million
Feb 11, 2026 $0.071
+0.90%
$36.66 million $1.99 million
Feb 10, 2026 $0.0704
-3.50%
$36.32 million $1.48 million
Feb 9, 2026 $0.073
+1.91%
$37.63 million $2.01 million
Feb 8, 2026 $0.0716
-6.58%
$36.9 million $2.29 million
Feb 7, 2026 $0.0766
+4.15%
$39.47 million $10.89 million
Feb 6, 2026 $0.0736
+10.38%
$37.89 million $2.47 million
Feb 5, 2026 $0.0666
-15.54%
$34.33 million $2.73 million
Feb 4, 2026 $0.0789
-2.24%
$40.64 million $1.89 million
Feb 3, 2026 $0.0807
-0.92%
$41.56 million $2.52 million
Feb 2, 2026 $0.0815
+1.64%
$41.93 million $2.45 million
Feb 1, 2026 $0.0802
-1.17%
$41.24 million $6.06 million
Jan 31, 2026 $0.0811
-7.07%
$41.7 million $4.17 million
Jan 30, 2026 $0.0873
+0.17%
$44.84 million $1.93 million
Jan 29, 2026 $0.0871
-6.81%
$44.72 million $3 million
Jan 28, 2026 $0.0935
-0.96%
$47.97 million $1.71 million
Jan 27, 2026 $0.0944
+1.66%
$48.42 million $2.49 million
Jan 26, 2026 $0.0928
+1.54%
$47.62 million $1.65 million
Jan 25, 2026 $0.0914
-4.02%
$46.88 million $1.9 million
Jan 24, 2026 $0.0953
+0.55%
$48.83 million $1.46 million
Jan 23, 2026 $0.0947
+0.17%
$48.55 million $1.81 million
Jan 22, 2026 $0.0946
-2.29%
$48.42 million $1.77 million
Jan 21, 2026 $0.0968
+2.99%
$49.52 million $1.79 million
Jan 20, 2026 $0.0939
-6.10%
$48.09 million $1.71 million
Jan 19, 2026 $0.1
-2.12%
$51.19 million $1.99 million
Jan 18, 2026 $0.102
-4.29%
$52.27 million $1.47 million
Jan 17, 2026 $0.107
+0.22%
$54.62 million $1.74 million
Jan 16, 2026 $0.107
+2.03%
$54.46 million $1.53 million
Jan 15, 2026 $0.104
-3.58%
$53.37 million $1.83 million
Jan 14, 2026 $0.108
-0.85%
$55.34 million $2.15 million
Jan 13, 2026 $0.109
+5.02%
$55.78 million $1.86 million
Jan 12, 2026 $0.104
-1.78%
$53.09 million $2.37 million
Jan 11, 2026 $0.106
-3.69%
$54.04 million $2.01 million
Jan 10, 2026 $0.11
+1.75%
$56.1 million $3.01 million
Jan 9, 2026 $0.108
-1.43%
$55.13 million $2.73 million
Jan 8, 2026 $0.11
+1.11%
$55.92 million $4.64 million
Jan 7, 2026 $0.109
+5.92%
$54.33 million $5.46 million
Jan 6, 2026 $0.102
+0.38%
$51.28 million $1.68 million
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