DeHive(DHV)Today
$0.030140
1 years ago
$0.016004
2 years ago
$0.047695
3 years ago
$0.12937
4 years ago
$2.03
DeHive Price History
(DHV)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.028736 | $0.030160 | $0.028364 | $0.030153 | $16,300.59 |
2025-09-01 | $0.030806 | $0.030970 | $0.028664 | $0.028738 | $20,372.15 |
2025-08-31 | $0.029475 | $0.030921 | $0.029464 | $0.030806 | $19,568.16 |
2025-08-30 | $0.028939 | $0.030135 | $0.028087 | $0.029475 | $16,523.77 |
2025-08-29 | $0.030090 | $0.030338 | $0.028805 | $0.028937 | $19,928.55 |
2025-08-28 | $0.032324 | $0.032350 | $0.027984 | $0.030091 | $11,991.29 |
2025-08-27 | $0.030610 | $0.035105 | $0.030387 | $0.032312 | $20,710.00 |
2025-08-26 | $0.032012 | $0.032016 | $0.029687 | $0.030610 | $23,162.14 |
2025-08-25 | $0.033516 | $0.034669 | $0.031912 | $0.032012 | $23,327.58 |
2025-08-24 | $0.032413 | $0.034079 | $0.031879 | $0.033516 | $21,079.53 |
2025-08-23 | $0.031026 | $0.033638 | $0.032386 | $0.032410 | $21,350.40 |
2025-08-22 | $0.031794 | $0.032975 | $0.030512 | $0.031022 | $25,236.29 |
2025-08-21 | $0.030464 | $0.032332 | $0.030063 | $0.031794 | $23,124.07 |
2025-08-20 | $0.031547 | $0.032213 | $0.030002 | $0.030464 | $24,756.80 |
2025-08-19 | $0.031249 | $0.035472 | $0.031149 | $0.031547 | $25,252.98 |
2025-08-18 | $0.032122 | $0.034138 | $0.030852 | $0.031208 | $28,629.01 |
2025-08-17 | $0.029632 | $0.033082 | $0.029626 | $0.032122 | $24,332.68 |
2025-08-16 | $0.029625 | $0.029703 | $0.029627 | $0.029690 | $13,489.48 |
2025-08-15 | $0.031076 | $0.031083 | $0.029156 | $0.029626 | $7,863.693 |
2025-08-14 | $0.032397 | $0.034915 | $0.030854 | $0.031080 | $11,449.50 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
DeHive(DHV)
