Hive (HIVE) historical data and Live price

Hive

HIVE

$ 0.329068 + 5.153 %

0.00000513 BTC

MARKET CAP
164.781 M

24H VOLUME
3.556 M

CIRC.SUPPLY
500.749 M

MAX SUPPLY

HIVE

USD

Rank318

1H 0.33 %

24H 5.15 %

7D -5.89 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/19/24	0.316	0.332	0.297	0.319	4,200,221.21	159,617,776.14
4/18/24	0.303	0.327	0.299	0.316	4,213,613.01	158,327,263.12
4/17/24	0.316	0.327	0.297	0.303	3,273,260.45	151,479,509.05
4/16/24	0.313	0.329	0.3	0.316	3,135,500.97	158,248,972.54
4/15/24	0.33	0.349	0.305	0.313	3,530,325.08	156,954,508.67
4/14/24	0.311	0.342	0.3	0.33	4,297,320.02	165,471,220.97
4/13/24	0.359	0.365	0.294	0.311	8,162,414.52	155,767,854.83
4/12/24	0.414	0.424	0.352	0.358	8,589,406.74	179,603,712.49
4/11/24	0.404	0.423	0.398	0.414	5,441,144.32	207,252,656.84
4/10/24	0.397	0.413	0.385	0.404	6,008,290.9	202,105,115.38
4/9/24	0.422	0.432	0.395	0.397	5,916,083.77	198,618,821.14
4/8/24	0.408	0.433	0.4	0.422	6,628,249.6	211,198,423.92
4/7/24	0.406	0.423	0.403	0.408	5,388,282.95	204,495,756.68
4/6/24	0.403	0.42	0.384	0.406	6,294,353.02	203,536,802.75
4/5/24	0.395	0.419	0.39	0.403	5,742,754.02	201,751,060.73
4/4/24	0.395	0.403	0.381	0.395	3,594,847.84	197,601,851.73
4/3/24	0.387	0.408	0.377	0.395	6,584,259.8	197,879,502.25
4/2/24	0.417	0.417	0.383	0.387	5,066,541.07	193,662,735.54
4/1/24	0.433	0.439	0.409	0.417	6,846,220.17	208,713,186.54
3/31/24	0.422	0.435	0.419	0.433	4,173,580.11	216,843,838.69
3/30/24	0.452	0.46	0.42	0.422	8,419,992.27	211,530,533.39
3/29/24	0.456	0.458	0.437	0.453	9,232,980.71	226,514,132.96
3/28/24	0.464	0.465	0.44	0.456	11,120,771.93	228,213,051.11
3/27/24	0.459	0.493	0.451	0.463	43,457,535.16	232,185,257.23
3/26/24	0.431	0.458	0.428	0.458	13,885,035.51	229,616,057.11
3/25/24	0.396	0.432	0.395	0.431	12,934,123.42	215,898,737.44
3/24/24	0.402	0.411	0.378	0.396	4,929,474.94	198,178,932.9
3/23/24	0.399	0.411	0.383	0.402	6,949,420.47	201,483,877.07
3/22/24	0.413	0.43	0.391	0.399	16,159,616.32	200,012,830.82
3/21/24	0.406	0.427	0.394	0.413	14,551,642.86	206,703,917.57
3/20/24	0.372	0.407	0.353	0.406	8,491,457.77	203,421,274.24
3/19/24	0.403	0.411	0.355	0.372	9,045,111.65	186,173,554.97
3/18/24	0.429	0.43	0.398	0.403	5,932,659.86	202,034,370.28
3/17/24	0.424	0.435	0.392	0.429	11,224,770.87	214,869,024.23
3/16/24	0.472	0.474	0.416	0.424	11,312,928.88	212,291,523.53
3/15/24	0.514	0.518	0.439	0.472	21,930,373.62	236,523,995.8
3/14/24	0.495	0.528	0.451	0.514	54,193,895.2	257,176,580.52
3/13/24	0.5	0.5	0.466	0.496	15,170,283.29	248,096,741.82
3/12/24	0.479	0.526	0.459	0.5	53,301,903.82	250,396,993.27
3/11/24	0.456	0.487	0.424	0.479	22,282,397.54	239,831,235.66
3/10/24	0.463	0.464	0.449	0.456	7,910,280.26	228,305,097.59
3/9/24	0.463	0.473	0.435	0.463	11,839,141.97	232,036,633.29
3/8/24	0.459	0.47	0.443	0.463	18,375,924.3	231,739,805.26
3/7/24	0.424	0.477	0.419	0.459	53,799,051.6	230,061,678.8
3/6/24	0.415	0.424	0.386	0.424	13,575,248.71	212,277,226.43
3/5/24	0.446	0.457	0.378	0.415	23,294,337.17	208,060,118.74
3/4/24	0.426	0.476	0.412	0.447	74,531,665.89	224,015,721.22
3/3/24	0.424	0.429	0.382	0.426	11,368,429.27	213,109,886.38
3/2/24	0.405	0.424	0.397	0.424	10,938,820.34	212,076,188.71
3/1/24	0.378	0.406	0.375	0.405	9,265,899.18	203,051,136.66
2/29/24	0.358	0.385	0.353	0.377	14,694,327.05	188,914,458.49
2/28/24	0.344	0.361	0.336	0.358	9,919,051.3	179,261,324.79
2/27/24	0.343	0.348	0.334	0.344	5,071,643.5	172,145,051.23
2/26/24	0.341	0.344	0.326	0.343	4,484,655.63	171,508,279.46
2/25/24	0.34	0.345	0.335	0.341	3,819,640.94	170,627,316.67
2/24/24	0.341	0.343	0.338	0.34	2,997,686.84	170,427,727.4
2/23/24	0.35	0.35	0.339	0.34	3,835,755.19	170,477,068.4
2/22/24	0.356	0.356	0.337	0.35	6,985,193.17	175,233,744.55
2/21/24	0.346	0.376	0.345	0.357	43,920,083.49	178,586,509.6
2/20/24	0.343	0.347	0.328	0.346	8,224,901.06	173,251,052.65
2/19/24	0.327	0.349	0.324	0.343	8,259,537.5	171,809,737.64
2/18/24	0.332	0.333	0.324	0.327	2,152,768.56	163,793,992.44
2/17/24	0.333	0.335	0.32	0.333	3,518,442.67	166,565,529.45
2/16/24	0.325	0.335	0.323	0.333	3,605,099.06	166,823,329.72
2/15/24	0.32	0.331	0.316	0.325	3,835,374.46	162,842,466.83
2/14/24	0.315	0.329	0.313	0.32	4,987,818.64	160,422,519.63
2/13/24	0.32	0.322	0.311	0.316	2,594,978.95	157,989,297.94
2/12/24	0.318	0.321	0.31	0.32	2,090,953.94	160,194,496.65
2/11/24	0.312	0.323	0.312	0.318	2,647,147.99	159,219,594.82
2/10/24	0.316	0.316	0.31	0.312	1,631,140.02	156,425,985.44
2/9/24	0.304	0.317	0.303	0.316	2,180,748.34	158,399,094.51
2/8/24	0.301	0.308	0.301	0.304	1,358,681.21	152,227,304.62
2/7/24	0.298	0.305	0.294	0.302	1,669,421.48	151,111,094.08
2/6/24	0.297	0.303	0.296	0.298	1,071,512.37	149,160,802.58
2/5/24	0.299	0.304	0.295	0.298	1,234,788.25	149,063,007.54
2/4/24	0.304	0.306	0.299	0.299	1,189,770.47	149,719,781.91
2/3/24	0.301	0.31	0.3	0.304	1,889,453.39	152,006,587.19
2/2/24	0.301	0.305	0.299	0.301	1,077,914.9	150,886,247.02
2/1/24	0.302	0.307	0.295	0.301	1,687,971.78	150,536,536.83
1/31/24	0.311	0.314	0.301	0.302	1,865,585.57	151,463,622.55
1/30/24	0.314	0.318	0.31	0.31	1,986,899.48	155,089,682.55
1/29/24	0.309	0.316	0.307	0.314	2,395,682.88	157,264,282.09
1/28/24	0.313	0.319	0.309	0.309	1,826,509.95	154,783,950.41
1/27/24	0.32	0.32	0.312	0.313	1,448,090.15	156,833,791.4
1/26/24	0.313	0.321	0.307	0.32	2,470,248.46	160,212,037.17
1/25/24	0.312	0.318	0.306	0.313	2,736,148.96	156,598,925.67
1/24/24	0.307	0.314	0.301	0.313	2,324,074.85	156,592,052.72
1/23/24	0.31	0.315	0.292	0.307	3,913,437.82	153,879,901.45
1/22/24	0.326	0.328	0.31	0.31	3,317,159.68	155,426,714.56
1/21/24	0.328	0.33	0.325	0.326	1,801,439.98	163,282,671.43

Similar Coins