blockhive Historical Data

HIVE Page 5
Download
Date Close Price change Market cap Trading volume
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
Nov 13, 2025 $ 0.115
-6.44%
$ 115.45 million $ 554,980
Nov 12, 2025 $ 0.119
-1.08%
$ 122.28 million $ 2.02 million
Nov 11, 2025 $ 0.121
-4.56%
$ 120.58 million $ 3.29 million
Nov 10, 2025 $ 0.126
+1.32%
$ 126.34 million $ 379,052
Nov 9, 2025 $ 0.125
+0.93%
$ 124.69 million $ 289,246
Nov 8, 2025 $ 0.124
-0.60%
$ 123.54 million $ 355,443
Nov 7, 2025 $ 0.124
+10.95%
$ 124.28 million $ 700,735
Nov 6, 2025 $ 0.112
+0.28%
$ 112.02 million $ 364,789
Nov 5, 2025 $ 0.112
+4.14%
$ 111.7 million $ 217,610
Nov 4, 2025 $ 0.107
-5.02%
$ 107.21 million $ 642,176
Nov 3, 2025 $ 0.113
-11.87%
$ 112.86 million $ 536,300
Nov 2, 2025 $ 0.128
-0.23%
$ 128.01 million $ 181,242
Nov 1, 2025 $ 0.128
+3.28%
$ 128.37 million $ 236,076
Oct 31, 2025 $ 0.124
+0.61%
$ 124.29 million $ 200,408
Oct 30, 2025 $ 0.122
-6.76%
$ 123.5 million $ 473,362
Oct 29, 2025 $ 0.131
-1.59%
$ 131.26 million $ 388,592
Oct 28, 2025 $ 0.133
-1.61%
$ 133.38 million $ 364,654
Oct 27, 2025 $ 0.136
-3.88%
$ 135.55 million $ 384,223
Oct 26, 2025 $ 0.141
+2.96%
$ 141.04 million $ 149,648
Oct 25, 2025 $ 0.137
-1.63%
$ 136.99 million $ 116,953
Oct 24, 2025 $ 0.139
+0.94%
$ 139.26 million $ 132,251
Oct 23, 2025 $ 0.137
+1.75%
$ 137.97 million $ 171,835
Oct 22, 2025 $ 0.132
-4.27%
$ 134.62 million $ 289,708
Oct 21, 2025 $ 0.14
-2.01%
$ 138.32 million $ 247,872
Oct 20, 2025 $ 0.143
+0.07%
$ 142.52 million $ 210,909
Oct 19, 2025 $ 0.144
+3.32%
$ 142.62 million $ 152,748
Oct 18, 2025 $ 0.139
+1.19%
$ 138.97 million $ 195,023
Oct 17, 2025 $ 0.138
-0.51%
$ 137.33 million $ 837,882
Oct 16, 2025 $ 0.138
-3.66%
$ 138.37 million $ 499,873
Oct 15, 2025 $ 0.144
-4.34%
$ 143.69 million $ 428,841
Oct 14, 2025 $ 0.15
-3.89%
$ 150.18 million $ 623,413
Oct 13, 2025 $ 0.156
+4.43%
$ 156.28 million $ 568,591
Oct 12, 2025 $ 0.15
+7.22%
$ 149.67 million $ 497,494