Hive
HIVE
Rank #626
$0.1228
Updated 7 days ago
Market Cap
$61.27M
24h Volume
$9.97M
Avg Volume (90d)
$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 |
| 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 |