Hive(HIVE)Today
$0.197464
1 years ago
$0.171808
2 years ago
$0.27748
3 years ago
$0.562693
4 years ago
$0.582265
5 years ago
$0.222305
Hive Price History
(HIVE)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 | $0.196361 | $0.200579 | $0.192292 | $0.196760 | $2.271M |
2025-09-01 | $0.200917 | $0.202084 | $0.195505 | $0.196436 | $2.200M |
2025-08-31 | $0.202687 | $0.205563 | $0.199334 | $0.200958 | $1.296M |
2025-08-30 | $0.200698 | $0.204203 | $0.198549 | $0.202652 | $1.465M |
2025-08-29 | $0.208726 | $0.21073 | $0.198306 | $0.200616 | $3.948M |
2025-08-28 | $0.207269 | $0.209823 | $0.205364 | $0.208573 | $2.654M |
2025-08-27 | $0.202737 | $0.207928 | $0.203403 | $0.207590 | $1.628M |
2025-08-26 | $0.207445 | $0.207473 | $0.195735 | $0.202850 | $2.562M |
2025-08-25 | $0.209587 | $0.215361 | $0.204802 | $0.207445 | $3.487M |
2025-08-24 | $0.213293 | $0.215019 | $0.208075 | $0.209416 | $1.576M |
2025-08-23 | $0.212174 | $0.21818 | $0.212561 | $0.213368 | $3.063M |
2025-08-22 | $0.202097 | $0.214247 | $0.200078 | $0.211995 | $2.996M |
2025-08-21 | $0.208070 | $0.211299 | $0.201949 | $0.202025 | $2.585M |
2025-08-20 | $0.207824 | $0.208874 | $0.202151 | $0.208005 | $2.366M |
2025-08-19 | $0.209649 | $0.214209 | $0.207018 | $0.207763 | $2.512M |
2025-08-18 | $0.219810 | $0.219914 | $0.206085 | $0.209995 | $2.466M |
2025-08-17 | $0.219065 | $0.220094 | $0.21713 | $0.219843 | $1.801M |
2025-08-16 | $0.211002 | $0.220013 | $0.210241 | $0.219105 | $2.212M |
2025-08-15 | $0.219119 | $0.221309 | $0.20992 | $0.211096 | $5.071M |
2025-08-14 | $0.229836 | $0.232227 | $0.215558 | $0.218942 | $3.405M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Hive(HIVE)
