blockhive Historical Data

HIVE Page 6
Download
Date Close Price change Market cap Trading volume
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
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