Hive Historical Data

HIVE Page 8
Download
Date Close Price change Market cap Trading volume
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
Aug 8, 2025 $0.225
+1.26%
$112.64 million $1.69 million
Aug 7, 2025 $0.222
+3.74%
$111.22 million $2.01 million