blockhive Historical Data

HIVE Page 5
Download
Date Close Price change Market cap Trading volume
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
Oct 11, 2025 $ 0.14
-0.58%
$ 139.75 million $ 490,943
Oct 10, 2025 $ 0.14
-23.18%
$ 140.02 million $ 1.37 million
Oct 9, 2025 $ 0.183
-2.74%
$ 182.66 million $ 250,734
Oct 8, 2025 $ 0.188
+2.53%
$ 187.69 million $ 203,458
Oct 7, 2025 $ 0.183
-4.15%
$ 183.08 million $ 180,781
Oct 6, 2025 $ 0.191
+2.74%
$ 191.02 million $ 262,374
Oct 5, 2025 $ 0.186
-0.32%
$ 185.94 million $ 268,900
Oct 4, 2025 $ 0.187
-3.15%
$ 186.57 million $ 108,992
Oct 3, 2025 $ 0.193
+0.46%
$ 192.65 million $ 197,424
Oct 2, 2025 $ 0.192
+1.28%
$ 192.01 million $ 189,033
Oct 1, 2025 $ 0.189
+4.50%
$ 189.37 million $ 241,057
Sep 30, 2025 $ 0.18
-0.23%
$ 180.54 million $ 197,621
Sep 29, 2025 $ 0.181
-0.69%
$ 180.87 million $ 202,855
Sep 28, 2025 $ 0.182
+1.28%
$ 182.12 million $ 163,116
Sep 27, 2025 $ 0.18
-0.76%
$ 179.73 million $ 95,153
Sep 26, 2025 $ 0.181
+2.24%
$ 181.14 million $ 246,171
Sep 25, 2025 $ 0.178
-4.55%
$ 177.2 million $ 319,266
Sep 24, 2025 $ 0.187
+0.10%
$ 186.81 million $ 264,914
Sep 23, 2025 $ 0.187
+0.79%
$ 186.77 million $ 246,132
Sep 22, 2025 $ 0.184
-6.76%
$ 185.32 million $ 520,992
Sep 21, 2025 $ 0.198
-0.60%
$ 197.63 million $ 205,652
Sep 20, 2025 $ 0.2
+0.61%
$ 199.4 million $ 208,638