Hive Latest News
Hive (HIVE) Price in USD with Live Chart & Market Cap
HIVE to USD Calculator
HIVE
USD
No team data found
Hive Code Progress
No github data found
Hive (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 | ![]() |
|
2
|
2 | $0.01020295 | -5.64% | 11.78% | $2.74 M | 268,233,075 | $397.67 | ![]() |
|
3
|
3 | $0.10092739 | -3.17% | -10.06% | $388.38 K | 3,848,065 | $13.11 K | ![]() |
|
4
|
4 | $0.00024072 | 0.49% | 1.04% | $145.01 K | 602,378,920 | $6.13 K | ![]() |
|
5
|
5 | $0.47117150 | -0.36% | 0.12% | $33.06 K | 70,160 | $4.14 K | ![]() |
|
6
|
6 | $5.84 | 0.92% | 53.92% | $0.00 | ? | $1.82 K | ![]() |
|
7
|
7 | $0.05880124 | -3.54% | -4.02% | $0.00 | ? | $? | ![]() |
Hive Twitter Tweets
Reddit Hive Feeds