Hive (HIVE) historical data and Live price

hive-blockchain

Hive

HIVE
$ 0.57381 -1.463 % 0.00002871 BTC
MARKET CAP
253.863 M
24H VOLUME
312.715 M
CIRC.SUPPLY
442.417 M
MAX SUPPLY
Rank108
1H -3.42 %
24H -1.46 %
7D 48.91 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/28/220.4440.6470.4220.634477,229,975.24282,196,187.97
6/27/220.40.5450.3980.444104,906,554.61197,780,950.12
6/26/220.4130.4150.40.42,499,389.42178,469,558.05
6/25/220.4150.4150.3980.4133,388,241.16184,434,675.67
6/24/220.4040.4170.3950.4145,503,283.32185,550,309.73
6/23/220.3830.4060.3820.4048,266,950.73181,420,651.31
6/22/220.4060.4060.3790.3836,787,499.39172,175,802.49
6/21/220.3760.4060.3730.40616,633,662.41183,488,340.83
6/20/220.370.3780.3550.3768,804,207.85170,713,719.53
6/19/220.3540.3690.330.3698,332,351.47167,343,597.45
6/18/220.3630.4020.3310.35423,056,041.11160,558,898.98
6/17/220.3460.3660.3380.3638,461,706.01164,947,259.59
6/16/220.3790.4080.3410.34626,288,000.42156,998,925.06
6/15/220.3570.3780.3140.3776,825,930.93171,138,856.33
6/14/220.3560.3650.3190.3578,268,819.9159,684,831.19
6/13/220.4370.4370.3490.3557,858,226.71155,465,450.35
6/12/220.4870.4920.4280.4375,431,898.21189,057,633.34
6/11/220.5060.5130.4730.4873,323,876.42209,486,557.23
6/10/220.5440.5520.4960.5066,364,119.7216,641,565.48
6/9/220.5640.5740.540.5457,364,523.17232,533,188.04
6/8/220.5990.60.5580.5649,244,234.37240,649,898.16
6/7/220.5690.6530.5670.59872,587,278.67255,857,860.81
6/6/220.5540.5830.5510.56915,560,429.32243,773,135.95
6/5/220.5360.580.5240.55421,621,220.77237,438,168.32
6/4/220.5420.5510.5280.5367,067,992.47230,036,545.48
6/3/220.5810.5810.530.54214,491,947.36232,410,865.33
6/2/220.5240.6080.5040.5834,368,699.79248,791,990.19
6/1/220.5570.5710.5160.52420,494,984.22225,226,630.22
5/31/220.5170.5910.5170.55745,851,485.72241,501,458.44
5/30/220.4710.5170.4670.5178,522,790.94224,736,773.05
5/29/220.4790.480.4530.4716,328,492.96205,465,316.42
5/28/220.450.5090.450.48518,951,953.38211,000,767.09
5/27/220.4680.4690.4470.452,662,714.4195,350,644.83
5/26/220.4910.4960.4480.4694,182,164.21202,917,126.41
5/25/220.4970.4970.4760.4913,441,623.65212,018,534.68
5/24/220.4930.5010.460.4974,519,039.81213,806,097.79
5/23/220.5220.5410.4860.4919,624,047.35211,312,920.72
5/22/220.4890.5670.4870.52230,096,368.22226,186,286.37
5/21/220.4770.4890.4690.4893,021,719.35211,701,740.62
5/20/220.4930.50.4630.4777,760,762.3206,361,983.18
5/19/220.4760.4950.4490.4937,142,371.53212,951,483.61
5/18/220.540.5680.4760.47615,780,368.06204,648,310.47
5/17/220.4910.5510.4910.5431,286,257.88232,572,436.3
5/16/220.5340.5340.4810.4914,519,163.46211,796,785.51
5/15/220.5090.5340.4850.5344,774,060.05230,905,644.8
5/14/220.4620.520.4510.50915,108,580.64221,220,659.52
5/13/220.4060.4980.3980.46218,535,835.9199,933,079.16
5/12/220.480.4930.3620.40616,691,059.02171,512,740.87
5/11/220.6010.6260.4530.4815,790,957.24201,803,389.14
5/10/220.5930.6410.570.629,451,017.49249,703,078.06
5/9/220.7130.7190.5930.5937,505,003.25246,033,920.49
5/8/220.7480.7480.70.7126,583,911.52293,964,106.74
5/7/220.7730.7730.7430.7486,160,105.97308,459,518.23
5/6/220.7720.7830.7450.7738,915,296.72318,037,939.79
5/5/220.830.8680.7590.77213,611,278.4317,262,397.01
5/4/220.7810.830.7730.836,690,273.91341,308,564.24
5/3/220.80.8010.780.784,001,427.83320,559,542.22
5/2/220.8050.8170.7790.86,111,347.59328,038,266.96
5/1/220.7880.8170.7580.8059,595,503.75328,982,754.68
4/30/220.8450.8740.7850.78810,946,376.84321,378,427.27
4/29/220.9060.9080.8450.8456,254,872.92344,454,500.74
4/28/220.8810.9090.8740.90617,134,167.33369,164,438.65
4/27/220.8450.8930.8370.8815,880,353.65358,602,185.23
4/26/220.9050.9060.8440.8457,430,885.82343,644,781.64
4/25/220.9210.9210.8450.90510,437,500.18367,264,982.44
4/24/220.9630.9650.9150.9227,857,900.41373,651,844.05
4/23/220.9280.9630.9160.9637,672,291.98390,355,366.83
4/22/220.9480.9530.9090.92811,793,001.26376,233,236.16
4/21/220.9130.9850.9130.94835,888,197.93384,667,277.58
4/20/220.9290.9290.9040.9135,329,965.11370,633,465.68
4/19/220.8930.9290.8930.92910,317,401.4376,979,479.54
4/18/220.8930.8980.8380.8937,495,537.45362,156,571.33
4/17/220.9230.9230.8930.8934,102,314.49362,079,743.56
4/16/220.9230.9340.9160.9235,750,343.51373,705,637.86
4/15/220.9190.9260.9030.9234,075,103.15374,062,253.47
4/14/220.9430.9510.9060.9199,102,048.85372,515,454.62
4/13/220.9110.9470.8840.94218,261,603.59381,872,914.68
4/12/220.8530.9140.8380.9113,580,056.55368,630,818.95
4/11/220.9310.9390.8430.8539,607,862.94344,657,496.77
4/10/220.950.9620.930.9314,276,238.99376,069,327.79
4/9/220.9350.9660.9290.9515,679,355.8383,736,149.7
4/8/220.9770.9840.9320.9357,163,207.85376,869,287.51
4/7/220.9450.990.920.97710,907,384.44392,649,436.02
4/6/221.0731.1040.9450.94523,950,845.82377,979,149.16
4/5/221.1141.1231.0711.0738,597,094.48427,654,749.43
4/4/221.1951.1961.0761.11518,319,439.07443,677,436
4/3/221.2381.2441.1791.19517,706,562.59475,541,714.48
4/2/221.2191.2421.1981.23427,723,011.2491,211,406.85
4/1/221.2031.2221.1511.21924,788,684.87485,538,603.77
3/31/221.1811.2281.1481.20334,050,483.42479,213,441.6