Hive (HIVE) historical data and Live price

hive-blockchain

Hive

HIVE
$ 0.355205 + 5.74 % 0.00000896 BTC
MARKET CAP
146.09 M
24H VOLUME
17.603 M
CIRC.SUPPLY
411.284 M
MAX SUPPLY
Rank187
1H 0.70 %
24H 5.74 %
7D -15.49 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/13/210.3270.3880.3270.36621,381,686.83150,584,580.22
6/12/210.3550.3650.3170.3283,782,174.01134,192,167.42
6/11/210.3940.3940.3510.3553,827,235.79145,236,829.83
6/10/210.3940.4160.3780.3956,661,795.43161,682,438.59
6/9/210.3760.3930.3510.3934,482,275.88160,722,296.58
6/7/210.4190.4370.3840.3884,603,464.85157,429,763.61
6/6/210.410.4360.4090.4194,767,666.56170,202,920.17
6/5/210.4250.4390.4010.412,807,584.04166,260,608.67
6/4/210.4540.4840.4050.4247,432,360.06172,037,287.38
6/3/210.4370.4530.4240.4532,729,358.82183,779,105.11
6/2/210.4230.4370.4110.4373,133,146.84177,185,273.11
6/1/210.4370.4370.410.4254,751,046.62172,363,876.92
5/31/210.4220.4360.3940.4343,634,421.68175,841,681.99
5/30/210.4220.4260.3880.4214,888,318.74170,183,219.58
5/29/210.4490.4490.40.4194,626,533.29168,607,332.17
5/28/210.490.4980.4290.4489,945,848.76180,098,053.47
5/27/210.5260.5260.4730.4894,179,133.39196,366,960.23
5/26/210.5130.530.4770.52510,113,052.16210,988,215.68
5/25/210.5650.630.4530.51921,814,608.09210,277,619.36
5/24/210.5770.5770.3710.55754,327,706.75225,860,988.5
5/23/210.4240.5770.3140.56837,031,858.3230,360,294.47
5/22/210.4340.470.3840.44112,672,414.62178,712,331.27
5/21/210.4140.4950.3590.42623,379,131172,701,542.26
5/2/210.6550.6550.6090.637,588,454.89249,085,030.57
5/2/210.6550.6550.6090.637,588,454.89249,085,030.57
5/2/210.6550.6550.6090.637,588,454.89249,085,030.57
5/2/210.6550.6550.6090.637,588,454.89249,085,030.57
5/1/210.6550.6840.6150.64516,091,071.3255,147,737.92
5/1/210.6550.6840.6150.64516,091,071.3255,147,737.92
5/1/210.6550.6840.6150.64516,091,071.3255,147,737.92
5/1/210.6550.6840.6150.64516,091,071.3255,147,737.92
4/30/210.6340.6780.6150.65515,979,194.66258,773,649.58
4/30/210.6340.6780.6150.65515,979,194.66258,773,649.58
4/30/210.6340.6780.6150.65515,979,194.66258,773,649.58
4/30/210.6340.6780.6150.65515,979,194.66258,773,649.58
4/29/210.6760.6760.6090.64112,995,751.94253,038,852.71
4/29/210.6760.6760.6090.64112,995,751.94253,038,852.71
4/29/210.6760.6760.6090.64112,995,751.94253,038,852.71
4/29/210.6760.6760.6090.64112,995,751.94253,038,852.71
4/28/210.7230.7230.6150.67523,682,827.05266,713,070.94
4/28/210.7230.7230.6150.67523,682,827.05266,713,070.94
4/28/210.7230.7230.6150.67523,682,827.05266,713,070.94
4/28/210.7230.7230.6150.67523,682,827.05266,713,070.94
4/27/210.5350.8240.5350.719157,758,417.56286,643,734.31
4/27/210.5350.8240.5350.719157,758,417.56286,643,734.31
4/27/210.5350.8240.5350.719157,758,417.56286,643,734.31
4/27/210.5350.8240.5350.719157,758,417.56286,643,734.31
4/26/210.4460.5780.430.53326,162,064.92213,297,889.96
4/25/210.4370.4930.4030.4447,999,282.88177,660,615.82
4/24/210.4590.4720.4150.4329,838,809.5172,610,460.72
4/23/210.4680.4720.3690.45821,195,102.92181,845,214.25
4/22/210.5160.6340.4670.46737,373,561.48185,378,586.55
4/21/210.5380.5580.510.51611,704,063.1204,737,765.28
4/20/210.5060.6270.4480.5448,172,311214,269,983.91
4/19/210.5260.6710.5080.5135,724,770.74201,735,015.85
4/18/210.5950.5950.4680.52612,434,529.33208,155,784.87
4/17/210.5950.6330.5720.59412,861,739.41234,841,096.9
4/16/210.630.6730.5440.59528,039,301.34235,009,062.2
4/15/210.5870.6320.5830.63111,922,593.82248,867,752.83
4/14/210.6350.6420.5640.58710,150,712.86231,341,882.88
4/13/210.6480.6480.6090.6348,371,491.71249,864,778.37
4/12/210.6790.6930.6290.64410,337,980.12253,343,952.2
4/11/210.7020.7020.6150.67417,890,197.94265,223,258.36
4/10/210.6880.7460.6570.70141,494,427.27276,167,827.87
4/9/210.6220.7510.6080.68853,200,409.62271,165,749.71
4/8/210.5450.6240.5420.62221,669,950.76245,099,004.99
4/7/210.6250.6260.5020.54627,991,305.74214,571,617.52
4/6/210.6770.6820.5990.62435,109,789.41244,956,783.26
4/5/210.80.8020.6640.67640,822,697.83264,858,806.61
4/4/210.7560.8080.7410.842,770,748.57313,338,920.75
4/3/210.9070.9080.7350.75264,375,556.25294,433,443.97
4/2/210.8520.9120.780.9104,798,086.41352,517,162.9
4/1/210.7890.8740.7750.846137,683,011.87331,297,046.6
3/31/210.810.810.7320.78878,791,836308,602,631.33
3/30/210.790.8190.7520.808113,368,307.34316,107,390.44
3/29/210.8040.8480.7120.788236,992,329.14308,652,112.97
3/28/210.5431.0560.5430.805972,357,081.69317,661,548.55
3/27/210.5440.5550.5110.54523,818,808.67214,971,952.76
3/26/210.5120.5440.5060.54430,347,167.7214,627,896.61
3/25/210.5630.5650.4880.51240,110,635.34201,810,525.72
3/24/210.6740.7620.5480.563150,071,354.5222,035,184.92
3/23/210.4680.8130.4680.671831,325,692.53265,661,361.73
3/22/210.410.5530.3930.471194,554,330.64186,708,971.07
3/21/210.4030.4190.3740.41419,916,850.64164,156,317.61
3/20/210.4450.4720.3990.40330,574,709.2159,871,148.05
3/19/210.4450.4490.4140.44638,418,226.59177,325,721.43
3/18/210.3820.4510.370.44347,821,800.84176,301,104.39
3/17/210.3860.3860.340.38214,456,397.8151,918,812.79
3/16/210.3730.4050.350.37912,083,152.11150,624,653.74
3/15/210.3930.4090.3510.37226,152,573.84148,072,816.04