Market Cap: $988,394,777,547.30
24h Vol: $120,774,828,548.21
BTC Dominance: 66.157490624867%
Cryptocurrencies: 4,088
Markets: 34,155

Hive

Hive (HIVE)

0.12948800 USD (-5.32%)
0.00000368 BTC

Low (24h)

High (24h)

$0.12550413

$0.13408794

Rank
176
1H
-1.13%
24H
-5.32%
7D
1.35%

Market Cap

$53,889,500 USD

Volume (24h)

$5,305,930 USD

Circulating Supply

416,174,000 HIVE

Max Supply

--

Hive Latest News

Hive Widget Tool Addon

Customize this widget
Copy Code

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


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 Jan 17, 2021 $0.14294836 $0.15086208 $0.12595715 $0.13239487 $12,515,615 $54,393,156
2 Jan 16, 2021 $0.12756409 $0.13350347 $0.12627548 $0.12991728 $4,563,503 $54,683,220
3 Jan 15, 2021 $0.12972848 $0.13033490 $0.12011929 $0.12510787 $3,639,733 $54,413,924
4 Jan 14, 2021 $0.12499552 $0.13081360 $0.12286159 $0.12840489 $4,004,794.25 $53,730,524
5 Jan 13, 2021 $0.12179589 $0.12592047 $0.11701320 $0.12432306 $3,779,478.75 $52,049,836
6 Jan 12, 2021 $0.12196837 $0.12465787 $0.11516717 $0.11849453 $2,625,054.50 $49,490,876
7 Jan 11, 2021 $0.12528962 $0.13418035 $0.10924979 $0.11663294 $5,165,685.50 $48,634,808
8 Jan 10, 2021 $0.13319123 $0.13814799 $0.12154014 $0.12627167 $4,278,196.50 $52,642,916
9 Jan 09, 2021 $0.12776536 $0.13285968 $0.12351726 $0.13180657 $3,436,171 $55,016,096
10 Jan 08, 2021 $0.12012183 $0.13122089 $0.11338457 $0.12329967 $4,593,751 $51,310,584
11 Jan 07, 2021 $0.12105174 $0.12776196 $0.11922980 $0.12151542 $4,287,123.50 $51,262,456
12 Jan 06, 2021 $0.11649872 $0.12246551 $0.11279448 $0.12176016 $2,715,824.50 $50,170,356
13 Jan 05, 2021 $0.11245305 $0.11723936 $0.11133799 $0.11649057 $2,067,175 $48,977,748
14 Jan 04, 2021 $0.11682828 $0.11967817 $0.10542675 $0.11197691 $1,713,171.12 $49,028,440
15 Jan 03, 2021 $0.11693678 $0.11791954 $0.11255138 $0.11624498 $2,109,749.75 $48,716,532
16 Jan 02, 2021 $0.11833126 $0.12147326 $0.11549214 $0.11695925 $1,752,345.12 $49,005,496
17 Jan 01, 2021 $0.11451850 $0.11866304 $0.11451850 $0.11828987 $1,129,790 $49,634,044
18 Dec 31, 2020 $0.11245949 $0.11680622 $0.11201739 $0.11460827 $1,296,396.25 $48,119,636
19 Dec 30, 2020 $0.11432584 $0.11507393 $0.11078600 $0.11386953 $1,454,141.38 $47,799,352
20 Dec 29, 2020 $0.12663314 $0.12663314 $0.10996353 $0.11525150 $4,109,448.75 $48,288,032
21 Dec 28, 2020 $0.11369730 $0.11819982 $0.11323351 $0.11669691 $1,499,557.88 $48,883,260
22 Dec 27, 2020 $0.11315651 $0.11908451 $0.11102606 $0.11367690 $2,675,540.25 $47,647,744
23 Dec 26, 2020 $0.11450563 $0.11589234 $0.11235319 $0.11376699 $1,373,072.12 $47,675,384
24 Dec 25, 2020 $0.11723312 $0.12013152 $0.11204257 $0.11471172 $2,178,329.50 $47,981,656
25 Dec 24, 2020 $0.10922834 $0.11597011 $0.10612579 $0.11594287 $2,402,323 $48,225,368
26 Dec 23, 2020 $0.12809217 $0.12809217 $0.11150929 $0.11171602 $3,356,902.75 $46,358,168
27 Dec 22, 2020 $0.12849006 $0.12966952 $0.12183543 $0.12682317 $4,976,482.50 $52,373,080
28 Dec 21, 2020 $0.13679077 $0.13679077 $0.12204000 $0.12870188 $7,182,605.50 $53,104,576
29 Dec 20, 2020 $0.13438578 $0.14147535 $0.13125081 $0.13586317 $3,739,847.25 $56,082,372
30 Dec 19, 2020 $0.13123026 $0.14499004 $0.13123026 $0.13383663 $8,053,626.50 $55,340,128

Hive Historical Price Data in USD

# Name Price % 1h % 24h MarketCap Circulating Supply Volume 7d
1
1 $0.13546416 -28.31% -33.10% $7.20 M 53,151,795 $16.68 K JD Coin seven day chart
2
2 $0.01020295 -5.64% 11.78% $2.74 M 268,233,075 $397.67 Quark seven day chart
3
3 $0.10092739 -3.17% -10.06% $388.38 K 3,848,065 $13.11 K Datamine seven day chart
4
4 $0.00024072 0.49% 1.04% $145.01 K 602,378,920 $6.13 K Energo seven day chart
5
5 $0.47117150 -0.36% 0.12% $33.06 K 70,160 $4.14 K Helex seven day chart
6
6 $5.84 0.92% 53.92% $0.00 ? $1.82 K YeaFinance seven day chart
7
7 $0.05880124 -3.54% -4.02% $0.00 ? $? Kids Cash seven day chart


* All Date/Time are in UTC time.