Hive
HIVE
Rank #626
$0.1228
Updated 7 days ago
Market Cap
$61.27M
24h Volume
$9.97M
Avg Volume (6m)
$3.16M
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 |
| Oct 17, 2025 | $0.1376 | $0.1376 | $0.1376 | $0.1376 | $3.34M | $67.73M |
| Oct 16, 2025 | $0.1433 | $0.1433 | $0.1433 | $0.1433 | $2.39M | $70.57M |
| Oct 15, 2025 | $0.1494 | $0.1494 | $0.1494 | $0.1494 | $4.17M | $73.57M |
| Oct 14, 2025 | $0.1554 | $0.1554 | $0.1554 | $0.1554 | $4.03M | $76.47M |
| Oct 13, 2025 | $0.1490 | $0.1490 | $0.1490 | $0.1490 | $3.76M | $73.06M |
| Oct 12, 2025 | $0.1380 | $0.1380 | $0.1380 | $0.1380 | $3.10M | $67.88M |
| Oct 11, 2025 | $0.1387 | $0.1387 | $0.1387 | $0.1387 | $6.90M | $68.36M |
| Oct 10, 2025 | $0.1821 | $0.1821 | $0.1821 | $0.1821 | $2.15M | $89.45M |
| Oct 9, 2025 | $0.1871 | $0.1871 | $0.1871 | $0.1871 | $1.79M | $91.91M |
| Oct 8, 2025 | $0.1829 | $0.1829 | $0.1829 | $0.1829 | $1.75M | $89.79M |
| Oct 7, 2025 | $0.1909 | $0.1909 | $0.1909 | $0.1909 | $2.12M | $93.70M |
| Oct 6, 2025 | $0.1849 | $0.1849 | $0.1849 | $0.1849 | $2.03M | $90.75M |
| Oct 5, 2025 | $0.1865 | $0.1865 | $0.1865 | $0.1865 | $1.34M | $91.65M |
| Oct 4, 2025 | $0.1927 | $0.1927 | $0.1927 | $0.1927 | $1.58M | $94.37M |
| Oct 3, 2025 | $0.1916 | $0.1916 | $0.1916 | $0.1916 | $1.93M | $93.77M |
| Oct 2, 2025 | $0.1892 | $0.1892 | $0.1892 | $0.1892 | $2.19M | $92.77M |
| Oct 1, 2025 | $0.1802 | $0.1802 | $0.1802 | $0.1802 | $1.72M | $88.24M |
| Sep 30, 2025 | $0.1806 | $0.1806 | $0.1806 | $0.1806 | $1.93M | $88.49M |
| Sep 29, 2025 | $0.1821 | $0.1821 | $0.1821 | $0.1821 | $1.35M | $89.15M |
| Sep 28, 2025 | $0.1794 | $0.1794 | $0.1794 | $0.1794 | $1.22M | $87.82M |
| Sep 27, 2025 | $0.1806 | $0.1806 | $0.1806 | $0.1806 | $2.16M | $88.34M |
| Sep 26, 2025 | $0.1759 | $0.1759 | $0.1759 | $0.1759 | $2.18M | $86.11M |
| Sep 25, 2025 | $0.1867 | $0.1867 | $0.1867 | $0.1867 | $1.76M | $91.30M |
| Sep 24, 2025 | $0.1863 | $0.1863 | $0.1863 | $0.1863 | $2.12M | $91.12M |
| Sep 23, 2025 | $0.1841 | $0.1841 | $0.1841 | $0.1841 | $3.24M | $90.03M |
| Sep 22, 2025 | $0.1978 | $0.1978 | $0.1978 | $0.1978 | $1.75M | $96.58M |
| Sep 21, 2025 | $0.1991 | $0.1991 | $0.1991 | $0.1991 | $1.62M | $97.26M |
| Sep 20, 2025 | $0.1989 | $0.1989 | $0.1989 | $0.1989 | $2.31M | $97.14M |
| Sep 19, 2025 | $0.2060 | $0.2060 | $0.2060 | $0.2060 | $2.99M | $100.54M |
| Sep 18, 2025 | $0.2041 | $0.2041 | $0.2041 | $0.2041 | $2.18M | $99.67M |
| Sep 17, 2025 | $0.2023 | $0.2023 | $0.2023 | $0.2023 | $1.81M | $98.76M |
| Sep 16, 2025 | $0.2021 | $0.2021 | $0.2021 | $0.2021 | $2.64M | $98.63M |
| Sep 15, 2025 | $0.2081 | $0.2081 | $0.2081 | $0.2081 | $2.04M | $101.57M |
| Sep 14, 2025 | $0.2142 | $0.2142 | $0.2142 | $0.2142 | $2.25M | $104.29M |
| Sep 13, 2025 | $0.2109 | $0.2109 | $0.2109 | $0.2109 | $2.05M | $102.91M |
| Sep 12, 2025 | $0.2084 | $0.2084 | $0.2084 | $0.2084 | $1.50M | $101.64M |
| Sep 11, 2025 | $0.2086 | $0.2086 | $0.2086 | $0.2086 | $2.33M | $101.61M |
| Sep 10, 2025 | $0.2067 | $0.2067 | $0.2067 | $0.2067 | $2.29M | $100.77M |
| Sep 9, 2025 | $0.2044 | $0.2044 | $0.2044 | $0.2044 | $1.88M | $99.64M |
| Sep 8, 2025 | $0.2018 | $0.2018 | $0.2018 | $0.2018 | $1.02M | $98.36M |
| Sep 7, 2025 | $0.1997 | $0.1997 | $0.1997 | $0.1997 | $941.14K | $97.36M |
| Sep 6, 2025 | $0.2008 | $0.2008 | $0.2008 | $0.2008 | $1.35M | $97.84M |
| Sep 5, 2025 | $0.1983 | $0.1983 | $0.1983 | $0.1983 | $1.65M | $96.64M |
| Sep 4, 2025 | $0.2019 | $0.2019 | $0.2019 | $0.2019 | $1.06M | $98.30M |
| Sep 3, 2025 | $0.2005 | $0.2005 | $0.2005 | $0.2005 | $1.90M | $97.63M |
| Sep 2, 2025 | $0.1951 | $0.1951 | $0.1951 | $0.1951 | $2.40M | $95.01M |
| Sep 1, 2025 | $0.1990 | $0.1990 | $0.1990 | $0.1990 | $1.65M | $96.80M |
| Aug 31, 2025 | $0.2024 | $0.2024 | $0.2024 | $0.2024 | $1.42M | $98.45M |
| Aug 30, 2025 | $0.2012 | $0.2012 | $0.2012 | $0.2012 | $2.39M | $97.85M |
| Aug 29, 2025 | $0.2096 | $0.2096 | $0.2096 | $0.2096 | $2.19M | $101.91M |
| Aug 28, 2025 | $0.2060 | $0.2060 | $0.2060 | $0.2060 | $2.12M | $100.21M |
| Aug 27, 2025 | $0.2067 | $0.2067 | $0.2067 | $0.2067 | $2.05M | $100.46M |
| Aug 26, 2025 | $0.1979 | $0.1979 | $0.1979 | $0.1979 | $2.80M | $96.16M |
| Aug 25, 2025 | $0.2099 | $0.2099 | $0.2099 | $0.2099 | $2.62M | $101.96M |
| Aug 24, 2025 | $0.2142 | $0.2142 | $0.2142 | $0.2142 | $2.20M | $104.02M |
| Aug 23, 2025 | $0.2177 | $0.2177 | $0.2177 | $0.2177 | $3.00M | $105.73M |
| Aug 22, 2025 | $0.2042 | $0.2042 | $0.2042 | $0.2042 | $2.64M | $98.95M |
| Aug 21, 2025 | $0.2100 | $0.2100 | $0.2100 | $0.2100 | $1.72M | $101.93M |
| Aug 20, 2025 | $0.2034 | $0.2034 | $0.2034 | $0.2034 | $2.68M | $98.98M |
| Aug 19, 2025 | $0.2117 | $0.2117 | $0.2117 | $0.2117 | $2.71M | $102.66M |
| Aug 18, 2025 | $0.2166 | $0.2166 | $0.2166 | $0.2166 | $1.90M | $105.07M |
| Aug 17, 2025 | $0.2184 | $0.2184 | $0.2184 | $0.2184 | $1.79M | $105.85M |
| Aug 16, 2025 | $0.2158 | $0.2158 | $0.2158 | $0.2158 | $3.89M | $104.60M |
| Aug 15, 2025 | $0.2169 | $0.2169 | $0.2169 | $0.2169 | $3.17M | $105.01M |
| Aug 14, 2025 | $0.2321 | $0.2321 | $0.2321 | $0.2321 | $2.19M | $112.43M |
| Aug 13, 2025 | $0.2287 | $0.2287 | $0.2287 | $0.2287 | $2.21M | $110.78M |
| Aug 12, 2025 | $0.2195 | $0.2195 | $0.2195 | $0.2195 | $2.10M | $106.25M |
| Aug 11, 2025 | $0.2253 | $0.2253 | $0.2253 | $0.2253 | $1.43M | $109.09M |
| Aug 10, 2025 | $0.2278 | $0.2278 | $0.2278 | $0.2278 | $1.52M | $110.31M |
| Aug 9, 2025 | $0.2246 | $0.2246 | $0.2246 | $0.2246 | $1.38M | $108.70M |
| Aug 8, 2025 | $0.2217 | $0.2217 | $0.2217 | $0.2217 | $2.07M | $107.26M |
| Aug 7, 2025 | $0.2142 | $0.2142 | $0.2142 | $0.2142 | $1.45M | $103.57M |
| Aug 6, 2025 | $0.2120 | $0.2120 | $0.2120 | $0.2120 | $1.65M | $102.56M |
| Aug 5, 2025 | $0.2191 | $0.2191 | $0.2191 | $0.2191 | $1.50M | $105.94M |
| Aug 4, 2025 | $0.2131 | $0.2131 | $0.2131 | $0.2131 | $1.25M | $102.99M |
| Aug 3, 2025 | $0.2085 | $0.2085 | $0.2085 | $0.2085 | $2.04M | $100.75M |
| Aug 2, 2025 | $0.2151 | $0.2151 | $0.2151 | $0.2151 | $2.68M | $103.82M |
| Aug 1, 2025 | $0.2198 | $0.2198 | $0.2198 | $0.2198 | $3.65M | $106.03M |
| Jul 31, 2025 | $0.2320 | $0.2320 | $0.2320 | $0.2320 | $5.24M | $111.59M |
| Jul 30, 2025 | $0.2268 | $0.2268 | $0.2268 | $0.2268 | $3.17M | $109.40M |
| Jul 29, 2025 | $0.2300 | $0.2300 | $0.2300 | $0.2300 | $3.88M | $111.19M |
| Jul 28, 2025 | $0.2440 | $0.2440 | $0.2440 | $0.2440 | $2.58M | $117.64M |
| Jul 27, 2025 | $0.2387 | $0.2387 | $0.2387 | $0.2387 | $2.20M | $115.09M |
| Jul 26, 2025 | $0.2380 | $0.2380 | $0.2380 | $0.2380 | $5.87M | $114.13M |
| Jul 25, 2025 | $0.2409 | $0.2409 | $0.2409 | $0.2409 | $7.83M | $116.17M |
| Jul 24, 2025 | $0.2503 | $0.2503 | $0.2503 | $0.2503 | $17.65M | $120.72M |
| Jul 23, 2025 | $0.2628 | $0.2628 | $0.2628 | $0.2628 | $13.34M | $126.66M |
| Jul 22, 2025 | $0.2567 | $0.2567 | $0.2567 | $0.2567 | $3.46M | $123.65M |
| Jul 21, 2025 | $0.2542 | $0.2542 | $0.2542 | $0.2542 | $2.92M | $122.50M |
| Jul 20, 2025 | $0.2448 | $0.2448 | $0.2448 | $0.2448 | $2.42M | $117.97M |
| Jul 19, 2025 | $0.2422 | $0.2422 | $0.2422 | $0.2422 | $3.01M | $116.72M |
| Jul 18, 2025 | $0.2419 | $0.2419 | $0.2419 | $0.2419 | $2.81M | $116.47M |
| Jul 17, 2025 | $0.2413 | $0.2413 | $0.2413 | $0.2413 | $2.30M | $116.26M |
| Jul 16, 2025 | $0.2382 | $0.2382 | $0.2382 | $0.2382 | $4.98M | $114.84M |
| Jul 15, 2025 | $0.2378 | $0.2378 | $0.2378 | $0.2378 | $2.95M | $114.48M |
| Jul 14, 2025 | $0.2375 | $0.2375 | $0.2375 | $0.2375 | $3.18M | $114.12M |
| Jul 13, 2025 | $0.2385 | $0.2385 | $0.2385 | $0.2385 | $24.86M | $114.88M |
| Jul 12, 2025 | $0.2277 | $0.2277 | $0.2277 | $0.2277 | $4.84M | $109.60M |
| Jul 11, 2025 | $0.2260 | $0.2260 | $0.2260 | $0.2260 | $3.89M | $108.61M |
| Jul 10, 2025 | $0.2194 | $0.2194 | $0.2194 | $0.2194 | $3.31M | $105.56M |
| Jul 9, 2025 | $0.2168 | $0.2168 | $0.2168 | $0.2168 | $24.65M | $104.25M |
| Jul 8, 2025 | $0.2109 | $0.2109 | $0.2109 | $0.2109 | $7.12M | $101.62M |
| Jul 7, 2025 | $0.2097 | $0.2097 | $0.2097 | $0.2097 | $2.26M | $100.84M |
| Jul 6, 2025 | $0.2063 | $0.2063 | $0.2063 | $0.2063 | $1.63M | $99.27M |
| Jul 5, 2025 | $0.2105 | $0.2105 | $0.2105 | $0.2105 | $3.46M | $101.24M |
| Jul 4, 2025 | $0.2162 | $0.2162 | $0.2162 | $0.2162 | $26.03M | $103.94M |
| Jul 3, 2025 | $0.2135 | $0.2135 | $0.2135 | $0.2135 | $10.99M | $102.70M |
| Jul 2, 2025 | $0.1949 | $0.1949 | $0.1949 | $0.1949 | $1.75M | $93.69M |
| Jul 1, 2025 | $0.2043 | $0.2043 | $0.2043 | $0.2043 | $1.85M | $98.25M |
| Jun 30, 2025 | $0.2059 | $0.2059 | $0.2059 | $0.2059 | $1.36M | $99.02M |
| Jun 29, 2025 | $0.2012 | $0.2012 | $0.2012 | $0.2012 | $983.49K | $96.76M |
| Jun 28, 2025 | $0.1996 | $0.1996 | $0.1996 | $0.1996 | $1.27M | $95.90M |
| Jun 27, 2025 | $0.1983 | $0.1983 | $0.1983 | $0.1983 | $1.15M | $95.29M |
| Jun 26, 2025 | $0.2034 | $0.2034 | $0.2034 | $0.2034 | $2.29M | $97.72M |
| Jun 25, 2025 | $0.2054 | $0.2054 | $0.2054 | $0.2054 | $2.07M | $98.61M |
| Jun 24, 2025 | $0.2016 | $0.2016 | $0.2016 | $0.2016 | $1.89M | $96.76M |
| Jun 23, 2025 | $0.1861 | $0.1861 | $0.1861 | $0.1861 | $2.86M | $89.29M |
| Jun 22, 2025 | $0.1909 | $0.1909 | $0.1909 | $0.1909 | $6.52M | $91.69M |
| Jun 21, 2025 | $0.1987 | $0.1987 | $0.1987 | $0.1987 | $2.53M | $95.29M |
| Jun 20, 2025 | $0.2021 | $0.2021 | $0.2021 | $0.2021 | $1.63M | $96.89M |
| Jun 19, 2025 | $0.2044 | $0.2044 | $0.2044 | $0.2044 | $1.66M | $98.00M |
| Jun 18, 2025 | $0.2037 | $0.2037 | $0.2037 | $0.2037 | $3.11M | $97.49M |
| Jun 17, 2025 | $0.2150 | $0.2150 | $0.2150 | $0.2150 | $2.33M | $103.10M |
| Jun 16, 2025 | $0.2173 | $0.2173 | $0.2173 | $0.2173 | $1.15M | $104.10M |
| Jun 15, 2025 | $0.2165 | $0.2165 | $0.2165 | $0.2165 | $1.38M | $103.77M |
| Jun 14, 2025 | $0.2188 | $0.2188 | $0.2188 | $0.2188 | $2.60M | $104.76M |
| Jun 13, 2025 | $0.2250 | $0.2250 | $0.2250 | $0.2250 | $2.30M | $107.71M |
| Jun 12, 2025 | $0.2393 | $0.2393 | $0.2393 | $0.2393 | $2.49M | $114.35M |
| Jun 11, 2025 | $0.2489 | $0.2489 | $0.2489 | $0.2489 | $3.08M | $119.15M |
| Jun 10, 2025 | $0.2459 | $0.2459 | $0.2459 | $0.2459 | $1.48M | $117.67M |
| Jun 9, 2025 | $0.2375 | $0.2375 | $0.2375 | $0.2375 | $1.96M | $113.57M |
| Jun 8, 2025 | $0.2354 | $0.2354 | $0.2354 | $0.2354 | $1.00M | $112.56M |
| Jun 7, 2025 | $0.2315 | $0.2315 | $0.2315 | $0.2315 | $1.26M | $110.68M |
| Jun 6, 2025 | $0.2277 | $0.2277 | $0.2277 | $0.2277 | $2.03M | $108.84M |
| Jun 5, 2025 | $0.2408 | $0.2408 | $0.2408 | $0.2408 | $1.69M | $115.09M |
| Jun 4, 2025 | $0.2431 | $0.2431 | $0.2431 | $0.2431 | $1.31M | $116.10M |
| Jun 3, 2025 | $0.2440 | $0.2440 | $0.2440 | $0.2440 | $2.59M | $116.55M |
| Jun 2, 2025 | $0.2348 | $0.2348 | $0.2348 | $0.2348 | $1.25M | $112.17M |
| Jun 1, 2025 | $0.2328 | $0.2328 | $0.2328 | $0.2328 | $3.46M | $111.16M |
| May 31, 2025 | $0.2296 | $0.2296 | $0.2296 | $0.2296 | $4.13M | $109.63M |
| May 30, 2025 | $0.2569 | $0.2569 | $0.2569 | $0.2569 | $4.18M | $122.62M |
| May 29, 2025 | $0.2655 | $0.2655 | $0.2655 | $0.2655 | $2.70M | $126.75M |
| May 28, 2025 | $0.2610 | $0.2610 | $0.2610 | $0.2610 | $2.53M | $124.53M |
| May 27, 2025 | $0.2559 | $0.2559 | $0.2559 | $0.2559 | $1.71M | $122.02M |
| May 26, 2025 | $0.2565 | $0.2565 | $0.2565 | $0.2565 | $1.72M | $122.35M |
| May 25, 2025 | $0.2574 | $0.2574 | $0.2574 | $0.2574 | $1.86M | $122.73M |
| May 24, 2025 | $0.2584 | $0.2584 | $0.2584 | $0.2584 | $7.05M | $123.22M |
| May 23, 2025 | $0.2727 | $0.2727 | $0.2727 | $0.2727 | $5.62M | $129.97M |
| May 22, 2025 | $0.2637 | $0.2637 | $0.2637 | $0.2637 | $3.61M | $125.71M |
| May 21, 2025 | $0.2586 | $0.2586 | $0.2586 | $0.2586 | $2.67M | $123.23M |
| May 20, 2025 | $0.2564 | $0.2564 | $0.2564 | $0.2564 | $2.50M | $122.14M |
| May 19, 2025 | $0.2658 | $0.2658 | $0.2658 | $0.2658 | $3.77M | $126.50M |
| May 18, 2025 | $0.2594 | $0.2594 | $0.2594 | $0.2594 | $21.92M | $123.53M |