Hive Historical Data

HIVE Page 6
Download
Date Close Price change Market cap Trading volume
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
Nov 16, 2025 $0.11
-3.53%
$55.08 million $1.1 million
Nov 15, 2025 $0.114
+1.02%
$56.96 million $1.02 million