UK markets open in 2 hours 48 minutes

Hive USD (HIVE-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.318583+0.014602 (+4.80%)
As of 04:10AM UTC. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.3143660.3201410.3131870.3185830.3185832,611,661
02 May 2024------
01 May 20240.3067360.3121930.2938660.3093340.3093343,969,255
30 Apr 20240.3237010.3268550.3003370.3067360.3067364,259,354
29 Apr 20240.3260700.3304070.3131840.3237000.3237003,529,270
28 Apr 20240.3338420.3403070.3247380.3260700.3260703,306,722
27 Apr 20240.3397870.3397870.3172600.3338420.3338423,176,606
26 Apr 20240.3489610.3636110.3334940.3397870.3397878,218,223
25 Apr 20240.3445700.3882700.3338940.3489610.34896145,655,603
24 Apr 20240.3552620.3780240.3407280.3445650.3445658,130,818
23 Apr 20240.3408860.3689390.3352840.3552620.3552624,057,854
22 Apr 20240.3314050.3494650.3295180.3408860.3408863,084,573
21 Apr 20240.3422470.3514640.3285960.3314050.3314054,932,679
20 Apr 20240.3187580.3492970.3176430.3422470.3422473,843,505
19 Apr 20240.3161810.3316040.2967990.3187580.3187584,200,221
18 Apr 20240.3025060.3266410.2993000.3161810.3161814,213,613
17 Apr 20240.3160240.3271890.2967410.3025110.3025113,273,260
16 Apr 20240.3134390.3286130.3000610.3160240.3160243,135,501
15 Apr 20240.3304470.3488150.3049410.3134390.3134393,530,325
14 Apr 20240.3110700.3423880.3004290.3304470.3304474,297,320
13 Apr 20240.3586700.3648610.2935980.3110700.3110708,162,415
12 Apr 20240.4138850.4235580.3518430.3582910.3582918,589,407
11 Apr 20240.4036050.4231250.3977610.4138850.4138855,441,144
10 Apr 20240.3966430.4126650.3853720.4036050.4036056,008,291
09 Apr 20240.4217650.4319340.3953340.3966430.3966435,916,084
08 Apr 20240.4083800.4328890.3997440.4217650.4217656,628,250
07 Apr 20240.4064650.4230240.4033210.4083800.4083805,388,283
06 Apr 20240.4028980.4200400.3838570.4064650.4064656,294,353
05 Apr 20240.3946120.4186890.3902460.4029490.4029495,742,754
04 Apr 20240.3951670.4033130.3815000.3946120.3946123,594,848
03 Apr 20240.3867460.4082350.3773670.3951670.3951676,584,260
02 Apr 20240.4168020.4168880.3826180.3867460.3867465,066,541
01 Apr 20240.4330390.4391580.4092720.4168020.4168026,846,220
31 Mar 20240.4224280.4347200.4186020.4330390.4330394,173,580
30 Mar 20240.4523500.4602670.4195890.4223500.4223508,419,992
29 Mar 20240.4557430.4575460.4371060.4527920.4527929,232,981
28 Mar 20240.4636760.4654190.4398180.4557430.45574311,120,772
27 Mar 20240.4585450.4927990.4506160.4634930.46349343,457,535
26 Mar 20240.4311510.4584210.4281320.4584170.45841713,885,036
25 Mar 20240.3957650.4318400.3949610.4311510.43115112,934,123
24 Mar 20240.4023650.4108310.3783210.3957650.3957654,929,475
23 Mar 20240.3994270.4109720.3831930.4023390.4023396,949,420
22 Mar 20240.4127890.4303120.3908510.3991330.39913316,159,616
21 Mar 20240.4062340.4271180.3943080.4127890.41278914,551,643
20 Mar 20240.3717900.4070950.3531830.4062340.4062348,491,458
19 Mar 20240.4034640.4107010.3549980.3717900.3717909,045,112
18 Mar 20240.4290950.4296530.3976110.4034640.4034645,932,660
17 Mar 20240.4239480.4354660.3919980.4291870.42918711,224,771
16 Mar 20240.4723400.4738050.4155630.4239480.42394811,312,929
15 Mar 20240.5135840.5176050.4385190.4724990.47249921,930,374
14 Mar 20240.4954510.5282440.4513770.5136130.51361354,193,895
13 Mar 20240.5000450.5000570.4656030.4956600.49566015,170,283
12 Mar 20240.4789450.5257390.4590310.5000450.50004553,301,904
11 Mar 20240.4559270.4871440.4243920.4789450.47894522,282,398
10 Mar 20240.4633790.4644400.4486900.4558820.4558827,910,280
09 Mar 20240.4627860.4729530.4352250.4633600.46336011,839,142
08 Mar 20240.4594350.4699730.4429740.4627860.46278618,375,924
07 Mar 20240.4239190.4767930.4189800.4594350.45943553,799,052
06 Mar 20240.4154980.4239190.3860410.4239190.42391913,575,249
05 Mar 20240.4460920.4570280.3781650.4154980.41549823,294,337
04 Mar 20240.4255340.4759620.4117430.4473610.44736174,531,666
03 Mar 20240.4243770.4290260.3822430.4255820.42558211,368,429
02 Mar 20240.4054810.4235180.3972160.4235180.42351810,938,820
01 Mar 20240.3776360.4058540.3749940.4054950.4054959,265,899
29 Feb 20240.3584880.3849480.3526250.3772640.37726414,694,327
28 Feb 20240.3440890.3614380.3360200.3579860.3579869,919,051
27 Feb 20240.3425030.3475450.3342130.3437750.3437755,071,644
26 Feb 20240.3406870.3444710.3261080.3425030.3425034,484,656
25 Feb 20240.3403400.3449180.3350730.3407440.3407443,819,641
24 Feb 20240.3405040.3428550.3377080.3403450.3403452,997,687
23 Feb 20240.3496090.3496090.3390940.3404440.3404443,835,755
22 Feb 20240.3560280.3560280.3368940.3499430.3499436,985,193
21 Feb 20240.3459820.3763430.3449790.3566390.35663943,920,083
20 Feb 20240.3426910.3466790.3277790.3459840.3459848,224,901
19 Feb 20240.3271010.3492970.3236660.3431050.3431058,259,538
18 Feb 20240.3322760.3326280.3237970.3270980.3270982,152,769
17 Feb 20240.3332340.3348400.3198250.3326330.3326333,518,443
16 Feb 20240.3252440.3350970.3232210.3331470.3331473,605,099
15 Feb 20240.3204250.3308390.3163810.3251980.3251983,835,374
14 Feb 20240.3154590.3293840.3126330.3203650.3203654,987,819
13 Feb 20240.3204440.3216630.3112910.3155060.3155062,594,979
12 Feb 20240.3184020.3205370.3097890.3199100.3199102,090,954
11 Feb 20240.3124710.3232120.3119920.3179630.3179632,647,148
10 Feb 20240.3162000.3162940.3097080.3123840.3123841,631,140
09 Feb 20240.3040540.3170070.3031920.3163240.3163242,180,748
08 Feb 20240.3014400.3076420.3009340.3039990.3039991,358,681
07 Feb 20240.2979740.3051690.2938250.3017700.3017701,669,421
06 Feb 20240.2974390.3032310.2960960.2978750.2978751,071,512
05 Feb 20240.2990210.3043490.2949020.2976800.2976801,234,788
04 Feb 20240.3035670.3057600.2987180.2989920.2989921,189,770
03 Feb 20240.3011720.3097430.2997180.3035580.3035581,889,453
02 Feb 20240.3006750.3053260.2994150.3013210.3013211,077,915
01 Feb 20240.3024740.3067880.2949450.3006230.3006231,687,972
31 Jan 20240.3105950.3142430.3010620.3024740.3024741,865,586
30 Jan 20240.3140580.3183540.3095430.3097150.3097151,986,899
29 Jan 20240.3090200.3155670.3067190.3140580.3140582,395,683
28 Jan 20240.3131640.3185890.3087450.3091050.3091051,826,510
27 Jan 20240.3199460.3199640.3118690.3131980.3131981,448,090
26 Jan 20240.3132030.3211800.3065840.3199450.3199452,470,248
25 Jan 20240.3119710.3176090.3061960.3127290.3127292,736,149
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...