UK Markets closed

Hive USD (HIVE-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.4936-0.0766 (-13.43%)
As of 06:02AM UTC. Market open.
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Feb 20230.51270.51270.48140.49360.4936360,264,864
04 Feb 20230.42570.62240.42570.51920.5192549,145,433
03 Feb 20230.41180.42580.40790.42580.425810,990,510
02 Feb 20230.40220.42410.40160.41170.411710,785,361
01 Feb 20230.39040.40440.37470.40200.40206,742,210
31 Jan 20230.38770.39200.38020.39050.39054,910,948
30 Jan 20230.41570.41690.38260.38790.387916,639,602
29 Jan 20230.41170.41790.40590.41590.41599,662,418
28 Jan 20230.42620.42660.40400.41150.411512,214,339
27 Jan 20230.39020.42790.39020.42600.426071,689,743
26 Jan 20230.38850.39030.38290.39020.39027,481,141
25 Jan 20230.37770.39280.36460.38870.388712,609,711
24 Jan 20230.39620.40440.37040.37720.377217,957,774
23 Jan 20230.39010.39740.38860.39660.39667,070,635
22 Jan 20230.38600.39750.37790.39000.39008,960,764
21 Jan 20230.38390.38840.37970.38600.386010,187,710
20 Jan 20230.36710.38410.35970.38400.38408,832,689
19 Jan 20230.36060.36840.34770.36720.367214,894,320
18 Jan 20230.36150.44760.36080.36080.3608134,977,171
17 Jan 20230.35610.36260.35010.36140.36146,757,380
16 Jan 20230.35520.38720.34580.35570.355727,569,095
15 Jan 20230.34400.39240.33960.35500.355041,642,914
14 Jan 20230.32120.34720.31840.34350.343516,577,350
13 Jan 20230.30910.32130.30590.32130.32136,615,727
12 Jan 20230.30480.30940.29590.30900.30906,330,592
11 Jan 20230.29090.31020.28990.30380.303816,724,199
10 Jan 20230.28490.30320.28340.29090.290910,739,342
09 Jan 20230.27410.28970.27340.28490.28493,737,250
08 Jan 20230.26900.27430.26750.27430.27431,038,333
07 Jan 20230.26870.26970.26720.26880.2688874,656
06 Jan 20230.26960.26980.25870.26880.26881,963,242
05 Jan 20230.27270.27270.26790.26960.26961,889,219
04 Jan 20230.26670.27420.26670.27270.27275,664,464
03 Jan 20230.26430.26660.25970.26660.26661,735,824
02 Jan 20230.26060.26530.25840.26440.26441,490,592
01 Jan 20230.25900.26110.25590.26060.26061,000,124
31 Dec 20220.25560.26230.25410.25890.25892,959,769
30 Dec 20220.26190.26190.25080.25580.25582,356,730
29 Dec 20220.26560.26750.25650.26200.26202,431,190
28 Dec 20220.28410.28410.26440.26560.26563,245,740
27 Dec 20220.29450.29450.28330.28410.28412,211,276
26 Dec 20220.30170.30170.29020.29450.29453,365,772
25 Dec 20220.31330.31340.29840.30170.30175,518,442
24 Dec 20220.29910.34560.29910.31330.313351,574,587
23 Dec 20220.29330.30000.29030.29880.29882,265,569
22 Dec 20220.29300.30350.28730.29310.29314,789,750
21 Dec 20220.29030.31410.28730.29290.29297,896,285
20 Dec 20220.26820.29070.26670.29040.29044,132,575
19 Dec 20220.29030.30600.26520.26810.26818,184,873
18 Dec 20220.29060.29310.28610.29030.29031,620,366
17 Dec 20220.29410.29540.27740.29070.29072,859,764
16 Dec 20220.33510.33770.29040.29410.29412,828,128
15 Dec 20220.34560.34560.33380.33510.33511,596,354
14 Dec 20220.34700.35000.34370.34550.34552,077,751
13 Dec 20220.34180.34760.33190.34690.34692,644,894
12 Dec 20220.35040.35040.33480.34170.34172,595,551
11 Dec 20220.35740.35740.34990.35030.35032,476,947
10 Dec 20220.35220.35750.34770.35730.35732,948,090
09 Dec 20220.34970.35300.34880.35210.35212,029,476
08 Dec 20220.34470.35960.33830.34970.34974,294,888
07 Dec 20220.36150.36200.33910.34450.34454,117,848
06 Dec 20220.36330.36360.35640.36140.36142,536,063
05 Dec 20220.36870.37620.36190.36340.36347,014,194
04 Dec 20220.36430.37070.36010.36850.36853,174,635
03 Dec 20220.36270.36920.35880.36440.36443,814,705
02 Dec 20220.36420.36440.35300.36260.36262,870,885
01 Dec 20220.36790.36870.36210.36420.36422,766,303
30 Nov 20220.35380.36850.35310.36790.36793,288,583
29 Nov 20220.34530.35570.34340.35250.35252,094,696
28 Nov 20220.36110.36170.34240.34570.34573,986,868
27 Nov 20220.36310.36480.35990.36140.36144,057,148
26 Nov 20220.36600.36630.35930.36290.36293,687,600
25 Nov 20220.36210.38000.34930.36600.366013,934,602
24 Nov 20220.36470.36540.34500.36210.36217,915,394
23 Nov 20220.33700.37050.33580.36450.364516,773,518
22 Nov 20220.32630.33670.31620.33670.33674,111,609
21 Nov 20220.33470.33800.31740.32570.32577,926,151
20 Nov 20220.34970.38900.33090.33580.335828,698,543
19 Nov 20220.33200.38160.33040.34960.349630,897,366
18 Nov 20220.32400.33780.32240.33310.33315,265,089
17 Nov 20220.32970.32970.31610.32400.32402,107,705
16 Nov 20220.33300.33670.31970.32770.32774,110,141
15 Nov 20220.32320.33640.31870.33300.33306,776,120
14 Nov 20220.32380.34990.29610.32410.324136,009,254
13 Nov 20220.34560.34600.31690.32470.32476,377,915
12 Nov 20220.33300.36370.33170.34560.345615,920,685
11 Nov 20220.35450.36230.32580.33700.33707,604,064
10 Nov 20220.29380.35690.29380.35450.354510,391,686
09 Nov 20220.40850.41230.28770.29280.292810,218,704
08 Nov 20220.48660.48730.40240.40830.408314,781,895
07 Nov 20220.48990.49180.48020.48660.48664,245,943
06 Nov 20220.50310.51130.48960.48980.48988,991,363
05 Nov 20220.50100.50650.49780.50300.50305,980,525
04 Nov 20220.47980.50160.47870.50100.501011,172,411
03 Nov 20220.47400.48900.47290.47980.47988,034,209
02 Nov 20220.49990.49990.47200.47380.47389,761,414
01 Nov 20220.48410.52700.48280.49990.499940,640,894
31 Oct 20220.47590.49410.47100.48400.484013,449,378
30 Oct 20220.47640.47870.47290.47600.47604,884,763
29 Oct 20220.47560.48000.47370.47640.47643,758,364
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...