Hive (HIVE) historical data and Live price

hive-blockchain

Hive

HIVE
$ 0.319142 + 4.422 % 0.00000648 BTC
MARKET CAP
127.51 M
24H VOLUME
32.563 M
CIRC.SUPPLY
399.54 M
MAX SUPPLY
Rank175
1H 3.10 %
24H 4.42 %
7D 13.52 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/28/210.3690.3690.2810.306106,634,078.78122,443,536.66
2/27/210.2420.4480.2370.362165,032,105.48146,119,889.49
2/26/210.2240.2460.2170.24216,412,326.5298,113,503.04
2/25/210.2180.2830.2180.22527,671,650.990,809,822.72
2/24/210.2090.2320.1960.2187,068,576.587,830,330.65
2/23/210.2790.2810.1740.20915,598,907.0883,446,823.51
2/22/210.3250.3280.2420.2788,374,379.16110,811,482.69
2/21/210.3010.3360.2950.3259,504,588.64129,664,160.41
2/20/210.3220.3220.2930.3016,655,842.5119,990,712.73
2/19/210.3270.3280.2950.329,963,817.93127,838,059.58
2/18/210.2950.3270.2870.32713,711,285.95130,477,528.65
2/17/210.310.3120.2790.29529,257,750.59117,732,433.25
2/16/210.330.3710.2970.3174,508,210.38124,471,088.74
2/15/210.2460.4170.2090.332229,271,897.93133,660,883.99
2/14/210.240.2670.2150.24719,551,011.4599,564,003.6
2/13/210.2370.2490.2150.2419,164,630.9597,078,587.8
2/12/210.2280.250.2140.23714,395,211.6496,023,234.03
2/11/210.2120.2290.2070.22811,093,392.7892,810,268.29
2/10/210.190.2180.180.21215,728,126.5686,527,649.12
2/9/210.1740.2020.1680.1920,652,919.2778,217,354.36
2/8/210.1570.1770.1540.17412,862,263.471,599,007.52
2/7/210.160.160.150.1573,594,910.2964,429,466.69
2/6/210.1680.170.1560.166,372,631.5865,791,785.57
2/5/210.1540.1680.150.16811,511,433.1769,270,415.51
2/4/210.1490.160.1420.15411,931,605.2763,831,333.75
2/3/210.1430.1650.1430.14917,056,617.6262,020,906.88
2/2/210.1370.1440.1360.1433,592,420.6759,564,193.57
2/1/210.1390.1420.1340.1385,011,602.1457,149,043.03
1/31/210.1360.1410.1340.145,917,101.1757,975,332.08
1/30/210.1380.1390.1330.1363,562,144.7956,483,736.92
1/29/210.1370.1440.1340.13728,206,887.1156,739,172.44
1/28/210.1340.1390.1330.13528,706,082.36356,106,661.35
1/27/210.1430.1430.1270.13326,925,140.38655,338,026.444
1/26/210.1440.1450.1370.14328,238,812.17259,099,203.975
1/25/210.1480.1560.1420.14435,092,522.13859,770,228.52
1/24/210.140.1470.1360.14727,775,707.31261,002,044.424
1/23/210.1450.1460.1330.1428,603,914.68257,890,821.922
1/22/210.1530.1530.1250.14513,160,912.22860,104,308.248
1/21/210.1430.1660.1330.15642,636,484.02164,811,295.753
1/20/210.1370.1430.1290.14335,263,139.68559,477,019.193
1/19/210.1390.1390.1350.1373,420,105.72857,029,007.533
1/18/210.1320.1390.1280.1395,219,440.80257,716,386.07
1/17/210.1350.1550.1260.13212,735,242.17755,029,741.109
1/16/210.1280.1350.1260.1345,026,448.90755,899,791.525
1/15/210.130.130.1190.1284,104,862.92853,255,098.387
1/14/210.1250.1310.1230.134,042,012.154,348,024.7
1/13/210.120.1260.1170.1253,066,281.61752,274,966.38
1/12/210.1210.1250.1150.122,478,159.55349,974,244.387
1/11/210.1250.1350.1090.1226,017,637.50550,688,099.661
1/10/210.1320.1380.1210.1254,292,382.98152,068,295.222
1/9/210.1280.1340.1230.1323,273,587.26955,214,564.559
1/8/210.120.1320.1130.1284,758,464.07853,379,015.523
1/7/210.1210.1280.1190.123,378,161.54250,251,866.211
1/6/210.1160.1230.1130.1212,772,706.03850,953,386.199
1/5/210.1130.1170.1110.1162,083,590.62848,815,416.004
1/4/210.1170.120.1050.1132,947,59447,189,911.244
1/3/210.1170.1180.1120.1171,884,994.85948,944,782.461
1/2/210.1180.1220.1150.1171,590,462.92548,823,181.879
1/1/210.1150.1190.1140.1181,174,764.3649,529,072.6
12/31/200.1120.1170.1120.1151,084,588.20948,272,977.973
12/30/200.1150.1160.1110.112680,194.7147,080,675.515
12/29/200.1180.1270.110.1151,867,162.3248,193,194.521
12/28/200.1130.1180.1130.1181,534,100.20249,342,589.816
12/27/200.1130.1190.1110.1132,020,178.76447,399,235.36
12/26/200.1140.1160.1120.1131,610,798.80947,397,502.438
12/25/200.1180.120.1120.1151,879,856.60247,934,040.539
12/24/200.110.1180.1060.1182,544,520.5448,984,468.169
12/23/200.1280.1280.110.112,653,569.38545,734,428.184
12/22/200.1290.130.1220.1284,989,014.72852,872,505.409
12/21/200.1370.1370.1220.1297,183,363.90353,308,882.231
12/20/200.1360.1420.1310.1373,804,878.63556,417,149.916
12/19/200.1310.1460.1310.1368,045,304.98256,032,242.72
12/18/200.1280.1330.1250.1313,674,293.96954,250,260.522
12/17/200.1290.1310.1240.1284,477,580.66953,063,873.464
12/16/200.1240.1330.1220.1285,132,634.99953,271,834.461
12/15/200.1240.1260.1220.1243,838,126.53851,555,219.917
12/14/200.120.1290.1190.1244,418,720.46351,729,349.293
12/13/200.1210.1220.1190.122,087,170.249,918,804.252
12/12/200.1150.1210.1150.1212,676,423.28450,147,254.571
12/11/200.120.120.1130.1152,696,014.947,977,023.203
12/10/200.1250.1260.1170.122,056,650.38349,682,935.486
12/9/200.1280.1290.1120.1253,535,257.24451,685,026.852
12/8/200.1360.1370.1280.1283,530,162.35352,831,557.426
12/7/200.1310.1380.130.1363,875,953.02156,121,023.582
12/6/200.1320.1330.1290.1312,670,263.90853,919,436.319
12/5/200.1250.1320.1240.1312,543,326.26553,884,587.952
12/4/200.1350.1360.1250.1252,370,236.30651,499,322.456
12/3/200.1390.1410.1330.1354,134,708.3255,628,749.685
12/2/200.1280.1440.1250.1398,462,252.25957,596,131.744
12/1/200.1230.1470.1180.12712,350,206.38852,623,765.05