Hive
HIVE
Rank #626
$0.1228
Updated 6 days ago
Market Cap
$61.27M
24h Volume
$9.97M
Avg Volume (30d)
$2.23M
24h High/Low
$0.1406
$0.1205
$0.1205
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
SocialFi
Gaming Blockchains
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1228 | $0.1406 | $0.1205 | $0.1228 | $9.97M | $61.27M |
| Nov 10, 2025 | $0.1245 | $0.1245 | $0.1245 | $0.1245 | $1.44M | $61.92M |
| Nov 9, 2025 | $0.1231 | $0.1231 | $0.1231 | $0.1231 | $1.73M | $61.18M |
| Nov 8, 2025 | $0.1238 | $0.1238 | $0.1238 | $0.1238 | $2.92M | $61.56M |
| Nov 7, 2025 | $0.1110 | $0.1110 | $0.1110 | $0.1110 | $1.79M | $55.10M |
| Nov 6, 2025 | $0.1114 | $0.1114 | $0.1114 | $0.1114 | $1.19M | $55.34M |
| Nov 5, 2025 | $0.1070 | $0.1070 | $0.1070 | $0.1070 | $2.98M | $53.05M |
| Nov 4, 2025 | $0.1122 | $0.1122 | $0.1122 | $0.1122 | $2.43M | $55.61M |
| Nov 3, 2025 | $0.1273 | $0.1273 | $0.1273 | $0.1273 | $1.21M | $63.11M |
| Nov 2, 2025 | $0.1279 | $0.1279 | $0.1279 | $0.1279 | $1.22M | $63.40M |
| Nov 1, 2025 | $0.1238 | $0.1238 | $0.1238 | $0.1238 | $1.13M | $61.35M |
| Oct 31, 2025 | $0.1223 | $0.1223 | $0.1223 | $0.1223 | $2.07M | $60.61M |
| Oct 30, 2025 | $0.1309 | $0.1309 | $0.1309 | $0.1309 | $2.03M | $64.81M |
| Oct 29, 2025 | $0.1326 | $0.1326 | $0.1326 | $0.1326 | $1.80M | $65.67M |
| Oct 28, 2025 | $0.1352 | $0.1352 | $0.1352 | $0.1352 | $1.91M | $66.91M |
| Oct 27, 2025 | $0.1408 | $0.1408 | $0.1408 | $0.1408 | $1.01M | $69.69M |
| Oct 26, 2025 | $0.1366 | $0.1366 | $0.1366 | $0.1366 | $923.10K | $67.59M |
| Oct 25, 2025 | $0.1379 | $0.1379 | $0.1379 | $0.1379 | $999.58K | $68.20M |
| Oct 24, 2025 | $0.1368 | $0.1368 | $0.1368 | $0.1368 | $1.63M | $67.63M |
| Oct 23, 2025 | $0.1338 | $0.1338 | $0.1338 | $0.1338 | $2.39M | $66.05M |
| Oct 22, 2025 | $0.1370 | $0.1370 | $0.1370 | $0.1370 | $2.01M | $67.64M |
| Oct 21, 2025 | $0.1412 | $0.1412 | $0.1412 | $0.1412 | $1.81M | $69.72M |
| Oct 20, 2025 | $0.1419 | $0.1419 | $0.1419 | $0.1419 | $1.52M | $70.07M |
| Oct 19, 2025 | $0.1382 | $0.1382 | $0.1382 | $0.1382 | $1.49M | $68.19M |
| Oct 18, 2025 | $0.1367 | $0.1367 | $0.1367 | $0.1367 | $6.24M | $67.43M |