Hive (HIVE) Price in USD with Live Chart & Market Cap


Hive

Hive (HIVE)

0.25573500 USD (1.01%)
0.00002673 BTC
Rank
81
1H
-0.06%
24H
1.01%
7D
-0.28%

Market Cap

$75,518,400 USD

Volume (24h)

$6,922,800 USD

Circulating Supply

295,299,000 HIVE

Max Supply

--

Hive Latest News

Hive Widget Tool Addon

Customize this widget
Copy Code

About Hive (HIVE)


HIVE to USD Calculator
HIVE
USD

Hive Stock Price Chart

No team data found

Hive Code Progress

No github data found


HiveHive (HIVE) 30 Days Historical Price Data

# Time Open High Low Close Volume Market Cap
1 Jun 06, 2020 $0.26118493 $0.26118493 $0.25056344 $0.25195059 $7,268,817.50 $74,411,992
2 Jun 05, 2020 $0.26452485 $0.26941451 $0.25892392 $0.26043963 $10,081,882 $77,006,192
3 Jun 04, 2020 $0.24641463 $0.26102459 $0.24492876 $0.25593242 $8,844,606 $75,674,344
4 Jun 03, 2020 $0.24256444 $0.25311822 $0.23998225 $0.24655992 $7,688,541 $72,947,480
5 Jun 02, 2020 $0.25633848 $0.26188293 $0.23957334 $0.24288934 $7,975,857.50 $71,634,808
6 Jun 01, 2020 $0.23539855 $0.27052593 $0.23539855 $0.26658228 $8,151,577.50 $78,471,416
7 May 31, 2020 $0.25785619 $0.26053074 $0.23584746 $0.23584746 $3,949,066 $69,313,424
8 May 30, 2020 $0.26985461 $0.27029833 $0.25714409 $0.25761643 $4,099,105.75 $75,593,584
9 May 29, 2020 $0.27159065 $0.27342927 $0.26737058 $0.27036756 $3,177,292.50 $79,253,936
10 May 28, 2020 $0.27654549 $0.27751184 $0.27263445 $0.27431428 $3,101,709.25 $80,368,456
11 May 27, 2020 $0.27176929 $0.28412515 $0.27069396 $0.27506396 $4,534,525 $80,565,472
12 May 26, 2020 $0.27499494 $0.27914160 $0.26871324 $0.27224374 $6,401,846 $79,639,616
13 May 25, 2020 $0.26354182 $0.28980091 $0.26315135 $0.27492842 $7,941,455.50 $80,137,608
14 May 24, 2020 $0.29488707 $0.29814857 $0.27714261 $0.27730918 $4,027,183.25 $80,790,064
15 May 23, 2020 $0.29871452 $0.30005464 $0.29131639 $0.29886866 $3,588,556.75 $86,966,032
16 May 22, 2020 $0.29453239 $0.30482435 $0.28947341 $0.29905358 $5,006,283.50 $86,647,504
17 May 21, 2020 $0.31837147 $0.32037961 $0.28681695 $0.29695511 $5,949,723 $85,960,504
18 May 20, 2020 $0.31507888 $0.33870867 $0.31486455 $0.31616995 $11,338,765 $91,458,616
19 May 19, 2020 $0.32302636 $0.33815455 $0.31495994 $0.31533873 $12,607,757 $91,251,480
20 May 18, 2020 $0.35215062 $0.35215062 $0.32045957 $0.32393387 $10,443,896 $93,732,104
21 May 17, 2020 $0.30798095 $0.32410669 $0.30425248 $0.31974283 $4,569,692.50 $92,493,312
22 May 16, 2020 $0.31263000 $0.31680784 $0.30610895 $0.30802929 $3,064,840.25 $88,986,888
23 May 15, 2020 $0.33010918 $0.33340898 $0.31521133 $0.31593904 $4,186,551.75 $91,189,864
24 May 14, 2020 $0.32181200 $0.33956969 $0.31638297 $0.32839099 $6,119,586.50 $94,757,080
25 May 13, 2020 $0.32289106 $0.32874191 $0.31947729 $0.32162261 $4,534,465 $92,777,848
26 May 12, 2020 $0.31905583 $0.33921364 $0.31905583 $0.32257453 $5,146,569.50 $93,009,104
27 May 11, 2020 $0.30698171 $0.35264921 $0.30698171 $0.32231849 $13,436,418 $92,691,792
28 May 10, 2020 $0.35207665 $0.35326746 $0.29472673 $0.30930346 $8,733,930 $88,504,976
29 May 09, 2020 $0.36367998 $0.37356976 $0.35066482 $0.35318989 $6,751,701.50 $100,953,328
30 May 08, 2020 $0.36220285 $0.38643336 $0.36220285 $0.36581424 $10,712,876 $104,371,336

Hive Historical Price Data in USD

# Name Price % 1h % 24h MarketCap Circulating Supply Volume 7d
1 $53.29 -0.43% -0.49% $721.73 K 13,543 $12.99 M Digital Gold seven day chart
2 $0.01468412 0.56% -9.58% $272.11 K 18,530,994 $17.77 K x42 Protocol seven day chart
3 $0.00009145 9.39% 33.74% $82.83 K 905,666,529 $9.92 K Linfinity seven day chart
4 $0.00000206 0.00% 0.00% $23.76 K 11,551,907,115 $? EZOOW seven day chart
5 $1.41 -0.01% 0.94% $0.00 ? $1.01 M BTSE seven day chart
6 $0.00717345 0.03% 0.77% $0.00 ? $51.83 K HackenAI seven day chart
7 $0.00001059 -0.12% 54.20% $0.00 ? $791.55 Game Stars seven day chart


* All Date/Time are in UTC time.