blockhive Historical Data

HIVE Page 3
Download
Date Close Price change Market cap Trading volume
May 22, 2026 $0.0588
-2.62%
$58.75 million $208,137
May 21, 2026 $0.0603
+1.67%
$60.34 million $176,478
May 20, 2026 $0.0593
+1.95%
$59.34 million $128,520
May 19, 2026 $0.0582
-1.92%
$58.21 million $193,046
May 18, 2026 $0.0593
+2.36%
$59.38 million $274,858
May 17, 2026 $0.058
-3.79%
$58 million $359,354
May 16, 2026 $0.0602
-1.47%
$60.32 million $250,527
May 15, 2026 $0.0611
-4.73%
$61.14 million $331,805
May 14, 2026 $0.0642
+3.45%
$64.18 million $523,555
May 13, 2026 $0.062
-7.37%
$62.04 million $458,227
May 12, 2026 $0.067
-0.34%
$66.97 million $694,511
May 11, 2026 $0.0672
+0.68%
$67.2 million $1.32 million
May 10, 2026 $0.0668
+0.78%
$66.75 million $574,610
May 9, 2026 $0.0662
-2.18%
$66.23 million $585,597
May 8, 2026 $0.0677
+2.05%
$67.71 million $966,381
May 7, 2026 $0.0663
-2.10%
$66.34 million $1.16 million
May 6, 2026 $0.0678
-7.24%
$67.77 million $2.57 million
May 5, 2026 $0.0731
+22.68%
$73.06 million $14.41 million
May 4, 2026 $0.0596
-0.15%
$59.55 million $120,173
May 3, 2026 $0.0596
-1.08%
$59.65 million $76,789
May 2, 2026 $0.0603
+1.26%
$60.29 million $55,140
May 1, 2026 $0.0595
+0.76%
$59.54 million $90,368
Apr 30, 2026 $0.0591
-0.83%
$59.05 million $84,147
Apr 29, 2026 $0.0596
-1.66%
$59.59 million $115,760
Apr 28, 2026 $0.0606
+0.13%
$60.57 million $98,563
Apr 27, 2026 $0.0605
-3.09%
$60.5 million $131,102
Apr 26, 2026 $0.0624
-0.70%
$62.44 million $125,427
Apr 25, 2026 $0.0629
+2.26%
$62.88 million $163,138
Apr 24, 2026 $0.0615
+0.19%
$61.49 million $97,407
Apr 23, 2026 $0.0614
+0.76%
$61.38 million $155,982
Apr 22, 2026 $0.0609
-1.19%
$60.91 million $138,998
Apr 21, 2026 $0.0616
-0.30%
$61.64 million $168,498
Apr 20, 2026 $0.0618
+2.78%
$61.83 million $128,855
Apr 19, 2026 $0.0602
-7.15%
$60.16 million $789,159
Apr 18, 2026 $0.0648
+1.14%
$64.76 million $694,037
Apr 17, 2026 $0.0641
+3.77%
$64.03 million $246,445
Apr 16, 2026 $0.0617
+3.54%
$61.73 million $189,739
Apr 15, 2026 $0.0596
+1.94%
$59.62 million $191,725
Apr 14, 2026 $0.0585
-2.88%
$58.48 million $127,977
Apr 13, 2026 $0.0602
+2.75%
$60.22 million $107,051
Apr 12, 2026 $0.0586
-1.93%
$58.6 million $236,218
Apr 11, 2026 $0.0598
-1.01%
$59.78 million $91,372
Apr 10, 2026 $0.0604
+0.78%
$60.37 million $119,730
Apr 9, 2026 $0.0599
+1.57%
$59.92 million $160,565
Apr 8, 2026 $0.059
-2.36%
$58.98 million $129,759
Apr 7, 2026 $0.0604
+3.07%
$60.4 million $130,444
Apr 6, 2026 $0.0586
+0.02%
$58.6 million $142,372
Apr 5, 2026 $0.0586
-0.87%
$58.59 million $82,172
Apr 4, 2026 $0.0591
-1.20%
$59.1 million $130,239
Apr 3, 2026 $0.0598
+4.54%
$59.82 million $409,596