Hive (HIVE) historical data and Live price

hive-blockchain

Hive

HIVE
$ 0.122063 -14.594 % 0.00000711 BTC
MARKET CAP
50.187 M
24H VOLUME
9.895 M
CIRC.SUPPLY
411.16 M
MAX SUPPLY
Rank147
1H 3.96 %
24H -14.59 %
7D 5.16 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/25/200.1320.1460.1320.1375,022,134.80156,449,279.628
11/24/200.130.1350.1250.1326,993,953.13254,457,329.457
11/23/200.1250.1310.1220.135,263,129.75453,777,393.997
11/22/200.1250.1270.120.1253,815,565.76551,865,242.431
11/21/200.1210.1260.1180.1253,287,500.66451,730,535.798
11/20/200.1160.1230.1150.1214,456,921.78650,091,890.282
11/19/200.1180.1210.1120.1162,522,787.45747,845,692.407
11/18/200.1160.120.1120.1184,047,568.54148,561,813.195
11/17/200.1170.120.1150.1163,066,932.62948,040,582.346
11/16/200.1160.1320.1160.1185,736,631.12748,697,151.279
11/15/200.1160.1180.1140.1161,930,186.548,007,717.861
11/14/200.1240.1250.1150.1162,383,702.99347,721,541.876
11/13/200.1250.1250.1210.1243,124,235.80351,067,923.372
11/12/200.120.1380.1180.1255,412,924.07151,625,510.719
11/11/200.1170.1240.1170.123,027,140.84549,759,419.992
11/10/200.1120.120.110.1172,522,806.58848,416,708.125
11/9/200.1150.1160.1090.1122,380,705.07946,366,889.373
11/8/200.1080.1160.1080.1152,164,396.4847,541,975.101
11/7/200.1120.1170.1070.1082,270,741.10445,021,343.865
11/6/200.1060.1140.1060.1122,553,266.28546,540,573.413
11/5/200.1030.1080.10.1062,063,018.44144,091,031.269
11/4/200.1020.1050.0980.1032,505,742.06742,656,854.351
11/3/200.1080.1080.1010.1022,371,298.40942,289,211.87
11/1/200.1130.1160.1120.1141,915,662.93946,948,116.008
10/30/200.120.1210.110.1122,693,115.83545,933,411.359
10/29/200.1220.1230.1180.122,306,990.35948,818,495.85
10/28/200.1280.1310.120.1222,976,421.76249,766,148.174
10/27/200.1330.1350.1260.1283,092,407.08551,921,434.292
10/26/200.1360.1380.1330.1332,864,242.96253,885,015.489
10/25/200.1390.1410.1350.1362,557,334.97555,050,582.839
10/24/200.1410.1410.1370.1392,087,970.83556,131,195.013
10/23/200.1450.1450.1310.1413,219,160.83257,150,595.446
10/22/200.1380.1490.1380.1443,229,835.85257,974,694.655
10/21/200.1310.1420.130.1382,114,131.15455,642,538.329
10/20/200.1480.1480.130.1311,687,794.22652,933,433.972
10/19/200.1530.1550.1470.1471,570,110.05459,417,932.007
10/18/200.150.1570.1490.1541,891,935.74261,980,337.009
10/17/200.1560.1570.150.1511,423,831.27260,662,396.921
10/16/200.1670.1690.1560.1572,797,786.47863,044,892.591
10/15/200.1530.1920.1510.16623,256,389.79866,896,252.696
10/14/200.1560.1570.1510.1521,419,735.74961,110,208.604
10/13/200.1660.1670.1540.1562,157,253.84849,715,549.333
10/12/200.1710.180.1650.1675,434,688.16453,063,710.047
10/11/200.1710.1950.1520.1719,055,938.43954,774,439.871
10/10/200.1480.1980.1460.17117,376,159.48154,707,205.915
10/9/200.1410.1480.1390.1471,961,258.45847,012,794.848
10/8/200.140.1430.1350.1411,621,024.79345,203,758.185
10/7/200.1360.1410.1330.142,119,588.28244,635,758.233
10/6/200.1570.1580.1350.1363,514,670.77443,155,109.473
10/5/200.150.1670.150.1576,304,257.60150,021,294.643
10/4/200.1510.1530.1490.152,519,013.30947,699,404.109
10/3/200.150.1630.1480.1513,790,729.74448,026,057.569
10/2/200.150.1510.1440.152,491,405.64147,787,365.006
10/1/200.1530.1560.1490.152,742,850.81447,562,925.979
9/29/200.1540.1570.1510.1553,090,775.58849,105,828.406
9/28/200.1540.1640.1540.1553,452,379.3849,145,912.502
9/27/200.1570.1570.150.1543,298,695.25848,943,434.393
9/26/200.1540.1580.1530.1571,713,618.16249,977,144.989
9/25/200.1520.1550.1480.1542,691,417.83348,957,037.53
9/24/200.1450.1520.1420.1522,611,612.77947,906,988.843
9/23/200.1630.1640.140.1453,581,093.57945,685,684.622
9/22/200.1710.1750.1580.1635,991,799.57551,235,320.34
9/21/200.1790.1860.1560.177,407,311.07153,200,269.807
9/20/200.1730.180.1670.1793,732,949.54555,962,600.928
9/19/200.1720.1750.1710.1733,662,336.55154,235,279.793
9/18/200.1690.1810.1680.1725,823,427.24453,942,521.93
9/17/200.1710.1740.1650.1694,022,662.18252,806,646.728
9/16/200.1710.1710.1630.1715,135,285.7653,327,027.236
9/15/200.180.1840.1710.1714,552,717.9853,422,215.968
9/14/200.1790.1850.1780.184,112,522.04455,991,590.142
9/13/200.1910.1920.1770.1794,369,073.79355,645,725.669
9/12/200.1930.1950.1880.1914,257,080.60859,341,415.496
9/11/200.1850.2020.1790.1937,095,150.77460,010,182.859
9/10/200.1810.1880.1780.1864,906,927.78257,907,905.549
9/9/200.1740.1830.170.1814,293,875.67556,446,289.255
9/8/200.1760.1830.1670.1745,151,154.37754,244,640.423
9/7/200.1770.1860.1610.1765,915,386.47554,783,404.163
9/6/200.170.1810.1590.1774,925,786.08454,925,791.478
9/5/200.190.1930.1640.175,190,908.4452,560,580.264
9/4/200.1760.190.1760.195,447,179.23258,024,371.399
9/3/200.2220.2240.1740.186,965,386.15654,762,179.317
9/2/200.240.240.2160.2226,981,385.31967,630,085.529
9/1/200.2430.2480.2360.246,974,558.26672,846,533.813
8/31/200.2370.2470.2340.2437,815,855.05674,000,355.044
8/30/200.2360.2390.2330.2364,774,504.63771,925,656.706
8/29/200.2330.2420.230.2365,919,177.28771,953,842.551
8/28/200.2250.2350.2230.2335,246,254.33370,935,402.185
8/27/200.2340.2340.2210.2255,202,123.85168,451,721.774
8/26/200.2290.2390.2250.2336,282,193.39870,719,786.893
8/25/200.2480.2510.2270.2297,161,790.18569,450,985.291