blockhive Historical Data

HIVE Page 3
Download
Date Close Price change Market cap Trading volume
Jan 2, 2026 $ 0.0983
+1.57%
$ 98.34 million $ 371,523
Jan 1, 2026 $ 0.0968
+0.21%
$ 96.82 million $ 597,804
Dec 31, 2025 $ 0.0957
-5.31%
$ 96.62 million $ 640,603
Dec 30, 2025 $ 0.101
-3.42%
$ 101.11 million $ 2.63 million
Dec 29, 2025 $ 0.105
+6.86%
$ 104.84 million $ 3.12 million
Dec 28, 2025 $ 0.0979
+3.04%
$ 98.43 million $ 6.62 million
Dec 27, 2025 $ 0.0938
+4.21%
$ 95.02 million $ 348,060
Dec 26, 2025 $ 0.0901
-1.00%
$ 90 million $ 217,019
Dec 25, 2025 $ 0.0917
-0.60%
$ 90.98 million $ 169,003
Dec 24, 2025 $ 0.0927
-1.62%
$ 92.27 million $ 234,261
Dec 23, 2025 $ 0.0939
-1.94%
$ 94.22 million $ 677,172
Dec 22, 2025 $ 0.0956
+8.08%
$ 95.81 million $ 2.09 million
Dec 21, 2025 $ 0.0884
-1.35%
$ 88.43 million $ 297,972
Dec 20, 2025 $ 0.0895
-0.39%
$ 89.59 million $ 122,131
Dec 19, 2025 $ 0.0898
+5.09%
$ 89.84 million $ 284,428
Dec 18, 2025 $ 0.0855
-3.94%
$ 85.49 million $ 356,353
Dec 17, 2025 $ 0.089
-5.31%
$ 89.06 million $ 245,903
Dec 16, 2025 $ 0.0944
-0.59%
$ 93.99 million $ 179,827
Dec 15, 2025 $ 0.0942
-4.57%
$ 94.95 million $ 228,984
Dec 14, 2025 $ 0.0987
-3.68%
$ 98.68 million $ 157,933
Dec 13, 2025 $ 0.102
+0.60%
$ 102.46 million $ 128,360
Dec 12, 2025 $ 0.102
-1.49%
$ 101.85 million $ 419,564
Dec 11, 2025 $ 0.103
-0.32%
$ 103.39 million $ 867,055
Dec 10, 2025 $ 0.104
-2.15%
$ 103.72 million $ 307,034
Dec 9, 2025 $ 0.106
+3.52%
$ 106.04 million $ 210,781
Dec 8, 2025 $ 0.102
+1.40%
$ 102.4 million $ 372,711
Dec 7, 2025 $ 0.101
-3.53%
$ 100.99 million $ 337,097
Dec 6, 2025 $ 0.105
+1.54%
$ 104.68 million $ 1.11 million
Dec 5, 2025 $ 0.103
-2.39%
$ 103.1 million $ 403,176
Dec 4, 2025 $ 0.106
-2.46%
$ 105.93 million $ 363,026
Dec 3, 2025 $ 0.108
+1.77%
$ 108.43 million $ 206,059
Dec 2, 2025 $ 0.106
+5.38%
$ 106.41 million $ 187,447
Dec 1, 2025 $ 0.101
-6.10%
$ 100.98 million $ 229,380
Nov 30, 2025 $ 0.109
-1.08%
$ 107.54 million $ 127,952
Nov 29, 2025 $ 0.109
-0.06%
$ 109.79 million $ 411,754
Nov 28, 2025 $ 0.109
-1.01%
$ 109.4 million $ 390,979
Nov 27, 2025 $ 0.111
+3.00%
$ 110.39 million $ 252,509
Nov 26, 2025 $ 0.107
+0.22%
$ 107.3 million $ 171,797
Nov 25, 2025 $ 0.107
+0.79%
$ 107.05 million $ 155,596
Nov 24, 2025 $ 0.107
+4.14%
$ 106.58 million $ 218,267
Nov 23, 2025 $ 0.103
+0.87%
$ 102.35 million $ 312,171
Nov 22, 2025 $ 0.103
+0.95%
$ 102.36 million $ 257,564
Nov 21, 2025 $ 0.0997
-7.74%
$ 102.31 million $ 780,543
Nov 20, 2025 $ 0.11
-0.23%
$ 108.02 million $ 357,663
Nov 19, 2025 $ 0.111
-0.53%
$ 110.53 million $ 346,717
Nov 18, 2025 $ 0.111
+2.88%
$ 111.22 million $ 315,534
Nov 17, 2025 $ 0.108
-2.55%
$ 108.03 million $ 285,985
Nov 16, 2025 $ 0.11
-3.50%
$ 110.86 million $ 285,058
Nov 15, 2025 $ 0.114
+0.74%
$ 114.47 million $ 285,157
Nov 14, 2025 $ 0.115
-0.56%
$ 113.66 million $ 615,473