Hive
HIVE
Rank #626
$0.1069
Updated 2 months ago
Market Cap
$53.78M
24h Volume
$1.39M
Avg Volume (6m)
$2.18M
24h High/Low
$0.1077
$0.1008
$0.1008
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1069 | $0.1077 | $0.1008 | $0.1069 | $1.39M | $53.78M |
| Dec 2, 2025 | $0.1009 | $0.1077 | $0.0997 | $0.1064 | $1.19M | $51.70M |
| Dec 1, 2025 | $0.1072 | $0.1072 | $0.0991 | $0.1008 | $1.14M | $50.58M |
| Nov 30, 2025 | $0.1089 | $0.1092 | $0.1080 | $0.1081 | $1.29M | $54.54M |
| Nov 29, 2025 | $0.1092 | $0.1116 | $0.1085 | $0.1086 | $1.53M | $55.29M |
| Nov 28, 2025 | $0.1101 | $0.1105 | $0.1081 | $0.1092 | $1.90M | $54.89M |
| Nov 27, 2025 | $0.1070 | $0.1106 | $0.1070 | $0.1102 | $1.15M | $54.41M |
| Nov 26, 2025 | $0.1068 | $0.1073 | $0.1040 | $0.1070 | $922.25K | $53.21M |
| Nov 25, 2025 | $0.1063 | $0.1071 | $0.1040 | $0.1071 | $931.69K | $53.13M |
| Nov 24, 2025 | $0.1023 | $0.1070 | $0.1012 | $0.1062 | $1.16M | $52.04M |
| Nov 23, 2025 | $0.1021 | $0.1048 | $0.1019 | $0.1032 | $1.24M | $51.68M |
| Nov 22, 2025 | $0.1020 | $0.1031 | $0.0987 | $0.1031 | $1.67M | $50.61M |
| Nov 21, 2025 | $0.1079 | $0.1117 | $0.0987 | $0.1003 | $2.79M | $52.02M |
| Nov 20, 2025 | $0.1100 | $0.1147 | $0.1072 | $0.1100 | $1.47M | $55.23M |
| Nov 19, 2025 | $0.1107 | $0.1116 | $0.1050 | $0.1090 | $1.16M | $54.54M |
| Nov 18, 2025 | $0.1077 | $0.1119 | $0.1073 | $0.1108 | $1.62M | $54.56M |
| Nov 17, 2025 | $0.1100 | $0.1120 | $0.1062 | $0.1075 | $1.32M | $55.01M |
| Nov 16, 2025 | $0.1138 | $0.1155 | $0.1079 | $0.1092 | $1.18M | $55.93M |
| Nov 15, 2025 | $0.1127 | $0.1154 | $0.1125 | $0.1133 | $1.63M | $56.74M |
| Nov 14, 2025 | $0.1135 | $0.1148 | $0.1090 | $0.1137 | $2.14M | $56.04M |
| Nov 13, 2025 | $0.1183 | $0.1198 | $0.1111 | $0.1129 | $3.31M | $58.09M |
| Nov 12, 2025 | $0.1198 | $0.1284 | $0.1183 | $0.1191 | $11.82M | $61.57M |
| 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 |