Hive Historical Data

HIVE
Download
Date Close Price change Market cap Trading volume
May 2026 $ 0.0684
+15.76%
$ 36.92 million $ 87.65 million
Apr 2026 $ 0.0596
+4.49%
$ 31.93 million $ 39.72 million
Mar 2026 $ 0.0571
-12.99%
$ 30.5 million $ 57.68 million
Feb 2026 $ 0.0656
-19.12%
$ 34.37 million $ 80.76 million
Jan 2026 $ 0.0873
-9.48%
$ 41.7 million $ 65.42 million
Dec 2025 $ 0.0958
-38.67%
$ 48.27 million $ 85.9 million
Nov 2025 $ 0.163
+32.05%
$ 78.21 million $ 53.12 million
Oct 2025 $ 0.121
-32.91%
$ 61.99 million $ 58.71 million
Sep 2025 $ 0.18
-9.14%
$ 90.47 million $ 48.3 million
Aug 2025 $ 0.202
-8.11%
$ 99.34 million $ 62.27 million
Jul 2025 $ 0.232
+13.76%
$ 110.12 million $ 235.12 million
Jun 2025 $ 0.206
-11.37%
$ 102.21 million $ 72.92 million
May 2025 $ 0.232
-7.86%
$ 86.37 million $ 149.19 million
Apr 2025 $ 0.252
+7.50%
$ 93.74 million $ 142.03 million
Mar 2025 $ 0.234
-16.85%
$ 87.2 million $ 304.35 million
Feb 2025 $ 0.282
-29.51%
$ 104.87 million $ 253.8 million
Jan 2025 $ 0.419
+9.06%
$ 148.73 million $ 1.22 billion
Dec 2024 $ 0.358
+19.88%
$ 143.11 million $ 1.61 billion
Nov 2024 $ 0.299
+63.14%
$ 111.17 million $ 832.11 million
Oct 2024 $ 0.191
-5.90%
$ 68.14 million $ 60.3 million
Sep 2024 $ 0.203
+15.65%
$ 75.52 million $ 179.24 million
Aug 2024 $ 0.176
-17.59%
$ 65.34 million $ 75.83 million
Jul 2024 $ 0.213
-3.90%
$ 79.29 million $ 95.89 million
Jun 2024 $ 0.222
-26.57%
$ 82.48 million $ 168.24 million
May 2024 $ 0.302
-1.54%
$ 112.36 million $ 338.5 million
Apr 2024 $ 0.307
-29.19%
$ 114.14 million $ 174.71 million
Mar 2024 $ 0.433
+19.18%
$ 161.17 million $ 549.72 million
Feb 2024 $ 0.363
+19.93%
$ 135.11 million $ 137.19 million
Jan 2024 $ 0.303
-18.91%
$ 112.62 million $ 146.88 million
Dec 2023 $ 0.373
+1.49%
$ 138.9 million $ 125.24 million
Nov 2023 $ 0.368
+8.23%
$ 136.93 million $ 195.22 million
Oct 2023 $ 0.341
+12.26%
$ 126.76 million $ 129.83 million
Sep 2023 $ 0.304
+8.23%
$ 112.91 million $ 53.93 million
Aug 2023 $ 0.281
-24.26%
$ 104.55 million $ 60.8 million
Jul 2023 $ 0.369
+12.73%
$ 137.44 million $ 173.68 million
Jun 2023 $ 0.327
-4.89%
$ 121.52 million $ 122.73 million
May 2023 $ 0.344
-17.29%
$ 127.81 million $ 90.88 million
Apr 2023 $ 0.415
-2.07%
$ 154.27 million $ 416.88 million
Mar 2023 $ 0.423
-6.14%
$ 157.3 million $ 496.56 million
Feb 2023 $ 0.451
+15.35%
$ 167.73 million $ 1.05 billion
Jan 2023 $ 0.39
+50.97%
$ 145.25 million $ 452.17 million
Dec 2022 $ 0.259
-29.21%
$ 96.3 million $ 149.25 million
Nov 2022 $ 0.365
-24.73%
$ 135.92 million $ 327.67 million
Oct 2022 $ 0.485
+0.26%
$ 180.51 million $ 926.44 million
Sep 2022 $ 0.484
-13.10%
$ 179.97 million $ 378.52 million
Aug 2022 $ 0.557
+5.29%
$ -- $ 1.4 billion
Jul 2022 $ 0.528
+1.56%
$ -- $ 283.47 million
Jun 2022 $ 0.517
-7.01%
$ -- $ 195.75 million
May 2022 $ 0.557
-28.78%
$ -- $ 93.73 million
Apr 2022 $ 0.781
-35.22%
$ -- $ 100.41 million
Download