X
BTC/USD
$ 20,029  0.32%
BTC/EUR
€ 20,420  0.17%
BTC/CNY
¥ 144,735  4.07%
BTC/GBP
£ 17,924  0.20%
BTC/RUB
₽ 1,272,026  0.07%
BTC volume
$ 12.34B
Altcoin volume
$ 13.65B
Crypto market cap
$ 848.17B
    Last price % 24 high 24 low 24 volume # Coins Market cap

Hive

HIVE

$ 0.491276 -0.90 % $ 0.496410 $ 0.490155 $ 3.18M
Hive

Hive HIVE

Last price
$ 0.491276
%
-0.90 %
24 high
$ 0.496410
24 low
$ 0.490155
24 volume
# Coins
Market cap
Hive HIVE historical data
Date Close 24 high 24 low volume
Oct 06, 2022 $ 0.49519074 $ 0.50537181 $ 0.49367209 $ 3,796,762
Oct 05, 2022 $ 0.50468819 $ 0.51978722 $ 0.49677439 $ 23,999,139
Oct 04, 2022 $ 0.49891342 $ 0.50306768 $ 0.48107430 $ 6,946,265
Oct 03, 2022 $ 0.48483570 $ 0.48623730 $ 0.47547326 $ 1,496,705
Oct 02, 2022 $ 0.47766161 $ 0.48945063 $ 0.47644996 $ 1,770,868
Oct 01, 2022 $ 0.48885031 $ 0.49350826 $ 0.48100195 $ 2,473,780
Sep 30, 2022 $ 0.48421753 $ 0.49042316 $ 0.48110093 $ 2,420,093
Sep 29, 2022 $ 0.48941328 $ 0.49074912 $ 0.47587062 $ 2,591,616
Sep 28, 2022 $ 0.48578926 $ 0.48923729 $ 0.47277592 $ 3,313,732
Sep 27, 2022 $ 0.48916176 $ 0.50167375 $ 0.48223445 $ 3,994,520
Sep 26, 2022 $ 0.49415920 $ 0.49746161 $ 0.47752599 $ 3,798,682
Sep 25, 2022 $ 0.49695642 $ 0.50464402 $ 0.49198837 $ 2,615,722
Sep 24, 2022 $ 0.50112133 $ 0.50799959 $ 0.49774269 $ 2,944,409
Sep 23, 2022 $ 0.50782480 $ 0.52216767 $ 0.48884131 $ 7,803,552
Sep 22, 2022 $ 0.51003817 $ 0.51140742 $ 0.48504105 $ 4,992,140
Sep 21, 2022 $ 0.49196768 $ 0.51637621 $ 0.48108303 $ 9,618,576
Sep 20, 2022 $ 0.51100519 $ 0.52950048 $ 0.50433743 $ 5,596,517
Sep 19, 2022 $ 0.52889369 $ 0.53026759 $ 0.48095822 $ 10,753,052
Sep 18, 2022 $ 0.51342340 $ 0.56504769 $ 0.50637066 $ 7,892,015
Sep 17, 2022 $ 0.56496402 $ 0.56540079 $ 0.54755142 $ 7,300,112
Sep 16, 2022 $ 0.55651685 $ 0.57403787 $ 0.53734054 $ 23,787,538
Sep 15, 2022 $ 0.54702906 $ 0.59633346 $ 0.53034611 $ 45,934,507
Sep 14, 2022 $ 0.55504154 $ 0.56112220 $ 0.53973193 $ 9,070,459
Sep 13, 2022 $ 0.55655002 $ 0.61404053 $ 0.53711580 $ 54,228,293
Sep 12, 2022 $ 0.58020009 $ 0.59502282 $ 0.56724708 $ 11,734,215
Sep 11, 2022 $ 0.57856984 $ 0.61195817 $ 0.56441384 $ 24,882,583
Sep 10, 2022 $ 0.57733386 $ 0.57868012 $ 0.55982771 $ 8,535,311
Sep 09, 2022 $ 0.57823057 $ 0.58005264 $ 0.54580129 $ 10,470,404
Sep 08, 2022 $ 0.54885260 $ 0.55286008 $ 0.51979655 $ 16,643,277
Sep 07, 2022 $ 0.52948963 $ 0.53305110 $ 0.49975323 $ 5,252,886

We will update this as soon as possible. If you like to help, you can contact us.

 
We use cookies for analytics, advertising and to improve our site. To find out more about our cookies, see our Privacy Policy. If you agree to our use of cookies, please continue to use our site or press the accept button. Learn more