Hive Historical Data

HIVE Page 6
Download
Date Close Price change Market cap Trading volume
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
Sep 25, 2025 $ 0.177
-5.13%
$ 88.16 million $ 2.03 million
Sep 24, 2025 $ 0.187
+0.54%
$ 93.59 million $ 1.38 million
Sep 23, 2025 $ 0.186
+1.02%
$ 93.11 million $ 1.83 million
Sep 22, 2025 $ 0.183
-7.20%
$ 92.11 million $ 3.08 million
Sep 21, 2025 $ 0.198
-0.49%
$ 99 million $ 1.27 million
Sep 20, 2025 $ 0.2
+0.52%
$ 99.7 million $ 1.39 million
Sep 19, 2025 $ 0.199
-3.39%
$ 99.57 million $ 1.68 million
Sep 18, 2025 $ 0.205
+0.75%
$ 103.16 million $ 2.15 million
Sep 17, 2025 $ 0.205
+1.11%
$ 102.15 million $ 1.65 million
Sep 16, 2025 $ 0.203
+0.56%
$ 101.31 million $ 1.51 million
Sep 15, 2025 $ 0.202
-3.17%
$ 101.23 million $ 2.39 million
Sep 14, 2025 $ 0.21
-2.03%
$ 104.25 million $ 1.84 million
Sep 13, 2025 $ 0.214
+1.54%
$ 107.23 million $ 2.12 million
Sep 12, 2025 $ 0.211
+1.08%
$ 105.64 million $ 1.58 million
Sep 11, 2025 $ 0.209
+0.25%
$ 104.53 million $ 1.46 million
Sep 10, 2025 $ 0.208
+0.75%
$ 104.26 million $ 1.8 million
Sep 9, 2025 $ 0.207
+1.14%
$ 103.47 million $ 1.83 million
Sep 8, 2025 $ 0.204
+1.48%
$ 102.29 million $ 1.61 million
Sep 7, 2025 $ 0.201
+0.80%
$ 100.8 million $ 949,934
Sep 6, 2025 $ 0.2
-0.52%
$ 100 million $ 847,445
Sep 5, 2025 $ 0.201
+1.30%
$ 100.54 million $ 1.32 million
Sep 4, 2025 $ 0.199
-1.39%
$ 99.25 million $ 1.61 million
Sep 3, 2025 $ 0.202
+0.73%
$ 101.06 million $ 1.23 million
Sep 2, 2025 $ 0.201
+2.78%
$ 100.45 million $ 1.63 million
Sep 1, 2025 $ 0.195
-1.48%
$ 97.78 million $ 2.43 million
Aug 31, 2025 $ 0.201
-0.82%
$ 99.34 million $ 1.48 million
Aug 30, 2025 $ 0.202
+0.48%
$ 101.34 million $ 1.18 million
Aug 29, 2025 $ 0.201
-4.09%
$ 100.7 million $ 2.96 million
Aug 28, 2025 $ 0.21
+1.70%
$ 104.99 million $ 2.26 million
Aug 27, 2025 $ 0.206
-0.20%
$ 103.21 million $ 1.85 million
Aug 26, 2025 $ 0.206
+4.10%
$ 103.46 million $ 1.62 million
Aug 25, 2025 $ 0.198
-5.59%
$ 99.23 million $ 2.72 million
Aug 24, 2025 $ 0.21
-1.93%
$ 105.02 million $ 2.04 million
Aug 23, 2025 $ 0.214
-1.57%
$ 107.27 million $ 1.75 million
Aug 22, 2025 $ 0.217
+6.37%
$ 109.07 million $ 3.05 million
Aug 21, 2025 $ 0.205
-2.34%
$ 102.2 million $ 2.22 million
Aug 20, 2025 $ 0.211
+3.91%
$ 105.18 million $ 1.76 million
Aug 19, 2025 $ 0.205
-3.02%
$ 101.71 million $ 2.22 million
Aug 18, 2025 $ 0.212
-2.15%
$ 105.98 million $ 2.25 million
Aug 17, 2025 $ 0.216
-1.02%
$ 108.31 million $ 1.26 million
Aug 16, 2025 $ 0.219
+1.28%
$ 109.42 million $ 1.23 million
Aug 15, 2025 $ 0.216
-0.36%
$ 108.05 million $ 1.96 million
Aug 14, 2025 $ 0.217
-6.60%
$ 108.42 million $ 2.74 million
Aug 13, 2025 $ 0.232
+1.45%
$ 116.13 million $ 2.45 million
Aug 12, 2025 $ 0.229
+4.25%
$ 114.47 million $ 2.42 million
Aug 11, 2025 $ 0.219
-2.65%
$ 109.8 million $ 2.12 million
Aug 10, 2025 $ 0.225
-1.18%
$ 112.77 million $ 1.94 million
Aug 9, 2025 $ 0.228
+1.33%
$ 114.1 million $ 1.87 million