Hive Dollar
HBD
Rank #941
$0.9941
Updated 7 days ago
Market Cap
$34.50M
24h Volume
$7.02K
Avg Volume (6m)
$3.35K
24h High/Low
$1.01
$0.9566
$0.9566
Price Chart
Categories & Chains
Categories
Stablecoins
USD Stablecoin
Algorithmic Stablecoin
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.9941 | $1.01 | $0.9566 | $0.9941 | $7.02K | $34.50M |
| Nov 10, 2025 | $0.9429 | $0.9429 | $0.9429 | $0.9429 | $1.20K | $32.72M |
| Nov 9, 2025 | $0.9424 | $0.9424 | $0.9424 | $0.9424 | $9.93K | $32.78M |
| Nov 8, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $263.55 | $35.42M |
| Nov 7, 2025 | $0.9361 | $0.9361 | $0.9361 | $0.9361 | $1.64K | $32.52M |
| Nov 6, 2025 | $0.9912 | $0.9912 | $0.9912 | $0.9912 | $3.71K | $34.44M |
| Nov 5, 2025 | $0.9821 | $0.9821 | $0.9821 | $0.9821 | $7.50K | $34.09M |
| Nov 4, 2025 | $0.9529 | $0.9529 | $0.9529 | $0.9529 | $3.06K | $33.13M |
| Nov 3, 2025 | $0.9624 | $0.9624 | $0.9624 | $0.9624 | $10.59K | $33.39M |
| Nov 2, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $2.24K | $35.08M |
| Nov 1, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $4.47K | $35.08M |
| Oct 31, 2025 | $0.9876 | $0.9876 | $0.9876 | $0.9876 | $13.30K | $34.35M |
| Oct 30, 2025 | $0.9835 | $0.9835 | $0.9835 | $0.9835 | $4.20K | $34.17M |
| Oct 29, 2025 | $0.9574 | $0.9574 | $0.9574 | $0.9574 | $5.16K | $33.30M |
| Oct 28, 2025 | $0.9845 | $0.9845 | $0.9845 | $0.9845 | $984.49 | $34.23M |
| Oct 27, 2025 | $0.9845 | $0.9845 | $0.9845 | $0.9845 | $984.49 | $34.23M |
| Oct 26, 2025 | $0.9506 | $0.9506 | $0.9506 | $0.9506 | $70.77 | $33.06M |
| Oct 25, 2025 | $0.9366 | $0.9366 | $0.9366 | $0.9366 | $1.35K | $32.58M |
| Oct 24, 2025 | $0.9811 | $0.9811 | $0.9811 | $0.9811 | $1.66K | $34.14M |
| Oct 23, 2025 | $0.9879 | $0.9879 | $0.9879 | $0.9879 | $20.92 | $34.39M |
| Oct 22, 2025 | $0.9728 | $0.9728 | $0.9728 | $0.9728 | $1.40K | $33.87M |
| Oct 21, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $4.43K | $34.84M |
| Oct 20, 2025 | $0.9370 | $0.9370 | $0.9370 | $0.9370 | $2.70K | $32.61M |
| Oct 19, 2025 | $0.9715 | $0.9715 | $0.9715 | $0.9715 | $2.18K | $33.84M |
| Oct 18, 2025 | $0.9594 | $0.9594 | $0.9594 | $0.9594 | $14.98K | $33.42M |
| Oct 17, 2025 | $0.9680 | $0.9680 | $0.9680 | $0.9680 | $3.41K | $33.75M |
| Oct 16, 2025 | $0.8963 | $0.8963 | $0.8963 | $0.8963 | $2.27K | $31.27M |
| Oct 15, 2025 | $0.9583 | $0.9583 | $0.9583 | $0.9583 | $16.29 | $33.44M |
| Oct 14, 2025 | $0.9862 | $0.9862 | $0.9862 | $0.9862 | $66.07 | $34.44M |
| Oct 13, 2025 | $0.9872 | $0.9872 | $0.9872 | $0.9872 | $15.22 | $34.46M |
| Oct 12, 2025 | $0.9485 | $0.9485 | $0.9485 | $0.9485 | $9.85K | $33.18M |
| Oct 11, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $15.43K | $35.23M |
| Oct 10, 2025 | $0.9529 | $0.9529 | $0.9529 | $0.9529 | $2.34K | $33.34M |
| Oct 9, 2025 | $0.9833 | $0.9833 | $0.9833 | $0.9833 | $35.30 | $34.29M |
| Oct 8, 2025 | $0.9759 | $0.9759 | $0.9759 | $0.9759 | $22.43 | $34.16M |
| Oct 7, 2025 | $0.9846 | $0.9846 | $0.9846 | $0.9846 | $1.65K | $34.47M |
| Oct 6, 2025 | $0.9651 | $0.9651 | $0.9651 | $0.9651 | $2.77K | $33.79M |
| Oct 5, 2025 | $0.9616 | $0.9616 | $0.9616 | $0.9616 | $8.38K | $33.66M |
| Oct 4, 2025 | $0.9825 | $0.9825 | $0.9825 | $0.9825 | $52.42 | $34.43M |
| Oct 3, 2025 | $0.9595 | $0.9595 | $0.9595 | $0.9595 | $656.00 | $33.53M |
| Oct 2, 2025 | $0.9189 | $0.9189 | $0.9189 | $0.9189 | $179.63 | $32.17M |
| Oct 1, 2025 | $0.9048 | $0.9048 | $0.9048 | $0.9048 | $14.60K | $31.68M |
| Sep 30, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $30.70 | $35.98M |
| Sep 29, 2025 | $0.9937 | $0.9937 | $0.9937 | $0.9937 | $1.00K | $34.77M |
| Sep 28, 2025 | $0.9925 | $0.9925 | $0.9925 | $0.9925 | $29.78 | $34.74M |
| Sep 27, 2025 | $0.9961 | $0.9961 | $0.9961 | $0.9961 | $3.70K | $34.85M |
| Sep 26, 2025 | $0.9680 | $0.9680 | $0.9680 | $0.9680 | $6.13K | $33.98M |
| Sep 25, 2025 | $0.9934 | $0.9934 | $0.9934 | $0.9934 | $5.97K | $34.80M |
| Sep 24, 2025 | $0.9935 | $0.9935 | $0.9935 | $0.9935 | $825.24 | $34.80M |
| Sep 23, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $3.10K | $35.02M |
| Sep 22, 2025 | $0.9895 | $0.9895 | $0.9895 | $0.9895 | $7.02 | $34.66M |
| Sep 21, 2025 | $0.9946 | $0.9946 | $0.9946 | $0.9946 | $2.23K | $34.82M |
| Sep 20, 2025 | $0.9894 | $0.9894 | $0.9894 | $0.9894 | $1.43K | $34.64M |
| Sep 19, 2025 | $0.9317 | $0.9317 | $0.9317 | $0.9317 | $8.13K | $32.64M |
| Sep 18, 2025 | $0.9774 | $0.9774 | $0.9774 | $0.9774 | $25.74 | $34.23M |
| Sep 17, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $741.41 | $35.24M |
| Sep 16, 2025 | $0.9479 | $0.9479 | $0.9479 | $0.9479 | $434.15 | $33.19M |
| Sep 15, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $230.21 | $35.03M |
| Sep 14, 2025 | $0.9649 | $0.9649 | $0.9649 | $0.9649 | $5.82K | $33.77M |
| Sep 13, 2025 | $0.9595 | $0.9595 | $0.9595 | $0.9595 | $5.78K | $33.56M |
| Sep 12, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $19.57 | $35.75M |
| Sep 11, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $19.44 | $35.55M |
| Sep 10, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $14.28 | $35.21M |
| Sep 9, 2025 | $0.9476 | $0.9476 | $0.9476 | $0.9476 | $1.64K | $33.06M |
| Sep 8, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $6.21K | $35.48M |
| Sep 7, 2025 | $0.9899 | $0.9899 | $0.9899 | $0.9899 | $110.61 | $34.60M |
| Sep 6, 2025 | $0.9915 | $0.9915 | $0.9915 | $0.9915 | $100.91 | $34.80M |
| Sep 5, 2025 | $0.9007 | $0.9007 | $0.9007 | $0.9007 | $1.90K | $31.46M |
| Sep 4, 2025 | $0.8835 | $0.8835 | $0.8835 | $0.8835 | $1.37K | $30.89M |
| Sep 3, 2025 | $0.9660 | $0.9660 | $0.9660 | $0.9660 | $2.28K | $33.73M |
| Sep 2, 2025 | $0.9761 | $0.9761 | $0.9761 | $0.9761 | $3.51K | $34.37M |
| Sep 1, 2025 | $0.9963 | $0.9963 | $0.9963 | $0.9963 | $57.18K | $34.62M |
| Aug 31, 2025 | $0.9903 | $0.9903 | $0.9903 | $0.9903 | $1.43K | $34.62M |
| Aug 30, 2025 | $0.9903 | $0.9903 | $0.9903 | $0.9903 | $1.43K | $34.62M |
| Aug 29, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $976.65 | $36.01M |
| Aug 28, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $969.15 | $35.74M |
| Aug 27, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $459.47 | $35.43M |
| Aug 26, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $2.23K | $35.12M |
| Aug 25, 2025 | $0.9780 | $0.9780 | $0.9780 | $0.9780 | $2.27K | $34.21M |
| Aug 24, 2025 | $0.9910 | $0.9910 | $0.9910 | $0.9910 | $6.45K | $34.64M |
| Aug 23, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $2.27K | $35.47M |
| Aug 22, 2025 | $0.9864 | $0.9864 | $0.9864 | $0.9864 | $692.74 | $34.34M |
| Aug 21, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $3.60K | $34.97M |
| Aug 20, 2025 | $0.9934 | $0.9934 | $0.9934 | $0.9934 | $7.37K | $34.39M |
| Aug 19, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.63K | $35.06M |
| Aug 18, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.49K | $35.13M |
| Aug 17, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $2.97K | $35.01M |
| Aug 16, 2025 | $0.9948 | $0.9948 | $0.9948 | $0.9948 | $2.95K | $34.78M |
| Aug 15, 2025 | $0.9825 | $0.9825 | $0.9825 | $0.9825 | $112.38 | $34.49M |
| Aug 14, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $827.36 | $35.10M |
| Aug 13, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $2.88K | $35.16M |
| Aug 12, 2025 | $0.9918 | $0.9918 | $0.9918 | $0.9918 | $1.42K | $34.65M |
| Aug 11, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $2.43K | $35.11M |
| Aug 10, 2025 | $0.9962 | $0.9962 | $0.9962 | $0.9962 | $7.22 | $34.81M |
| Aug 9, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $2.68K | $35.06M |
| Aug 8, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $213.74 | $35.31M |
| Aug 7, 2025 | $0.9933 | $0.9933 | $0.9933 | $0.9933 | $3.77K | $34.69M |
| Aug 6, 2025 | $0.9953 | $0.9953 | $0.9953 | $0.9953 | $2.09K | $34.81M |
| Aug 5, 2025 | $0.9840 | $0.9840 | $0.9840 | $0.9840 | $7.05K | $34.42M |
| Aug 4, 2025 | $0.9781 | $0.9781 | $0.9781 | $0.9781 | $7.17 | $34.24M |
| Aug 3, 2025 | $0.9703 | $0.9703 | $0.9703 | $0.9703 | $2.67K | $33.93M |
| Aug 2, 2025 | $0.9799 | $0.9799 | $0.9799 | $0.9799 | $4.72K | $34.30M |
| Aug 1, 2025 | $0.9756 | $0.9756 | $0.9756 | $0.9756 | $10.12K | $34.16M |
| Jul 31, 2025 | $0.9784 | $0.9784 | $0.9784 | $0.9784 | $522.97 | $34.24M |
| Jul 30, 2025 | $0.9840 | $0.9840 | $0.9840 | $0.9840 | $1.15K | $34.41M |
| Jul 29, 2025 | $0.9846 | $0.9846 | $0.9846 | $0.9846 | $8.55K | $34.43M |
| Jul 28, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $7.46 | $35.53M |
| Jul 27, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $7.44 | $35.47M |
| Jul 26, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $4.65K | $35.34M |
| Jul 25, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $9.23K | $34.98M |
| Jul 24, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.72K | $35.22M |
| Jul 23, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $0.00 | $35.36M |
| Jul 22, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $73.52 | $35.05M |
| Jul 21, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $2.62K | $35.16M |
| Jul 20, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $489.18 | $34.90M |
| Jul 19, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $2.33K | $34.86M |
| Jul 18, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $3.15K | $35.26M |
| Jul 17, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $7.50 | $35.25M |
| Jul 16, 2025 | $0.9972 | $0.9972 | $0.9972 | $0.9972 | $70.62 | $34.73M |
| Jul 15, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.63K | $34.90M |
| Jul 14, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $884.69 | $35.39M |
| Jul 13, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $3.57K | $34.99M |
| Jul 12, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.50K | $34.81M |
| Jul 11, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $4.81K | $37.20M |
| Jul 10, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $6.94K | $32.64M |
| Jul 9, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $59.86 | $35.28M |
| Jul 8, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $76.89 | $35.09M |
| Jul 7, 2025 | $0.9850 | $0.9850 | $0.9850 | $0.9850 | $1.96K | $34.21M |
| Jul 6, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $8.58K | $34.74M |
| Jul 5, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $222.61 | $34.77M |
| Jul 4, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $16.88K | $35.10M |
| Jul 3, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $71.41 | $35.52M |
| Jul 2, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $3.49K | $34.60M |
| Jul 1, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $5.43K | $34.90M |
| Jun 30, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $5.43K | $34.90M |
| Jun 28, 2025 | $0.9882 | $0.9882 | $0.9882 | $0.9882 | $7.14 | $34.18M |
| Jun 27, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $928.38 | $34.61M |
| Jun 26, 2025 | $0.9907 | $0.9907 | $0.9907 | $0.9907 | $5.78K | $34.28M |
| Jun 25, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $5.76K | $34.64M |
| Jun 24, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $7.61 | $36.38M |
| Jun 23, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $2.11K | $34.54M |
| Jun 22, 2025 | $0.9949 | $0.9949 | $0.9949 | $0.9949 | $3.53K | $34.55M |
| Jun 21, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $2.74K | $34.85M |
| Jun 20, 2025 | $0.9972 | $0.9972 | $0.9972 | $0.9972 | $7.06 | $34.54M |
| Jun 19, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $4.06K | $34.81M |
| Jun 18, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $1,000.00 | $34.95M |
| Jun 17, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $4.95K | $35.41M |
| Jun 16, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $4.00K | $35.33M |
| Jun 15, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $3.31K | $34.83M |
| Jun 14, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $1.61K | $36.35M |
| Jun 13, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $2.88K | $34.86M |
| Jun 12, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $7.65 | $35.91M |
| Jun 11, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $669.62 | $36.21M |
| Jun 10, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $9.35K | $36.20M |
| Jun 9, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $9.35K | $36.20M |
| Jun 7, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $731.47 | $35.91M |
| Jun 6, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $1.24K | $35.61M |
| Jun 5, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $16.15 | $34.75M |
| Jun 4, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $6.41K | $35.55M |
| Jun 3, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $5.15K | $34.78M |
| Jun 2, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $35.56 | $34.91M |
| Jun 1, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $4.09K | $34.67M |
| May 31, 2025 | $0.9847 | $0.9847 | $0.9847 | $0.9847 | $16.20K | $34.08M |
| May 30, 2025 | $0.9831 | $0.9831 | $0.9831 | $0.9831 | $14.31 | $34.02M |
| May 29, 2025 | $0.9864 | $0.9864 | $0.9864 | $0.9864 | $15.39K | $34.10M |
| May 28, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $238.81 | $35.61M |
| May 27, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $1.12K | $34.50M |
| May 26, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $1.12K | $34.50M |
| May 25, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $7.17 | $34.90M |
| May 24, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $179.34 | $34.62M |
| May 23, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $4.68K | $34.73M |
| May 22, 2025 | $0.9977 | $0.9977 | $0.9977 | $0.9977 | $4.56K | $34.46M |
| May 21, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $7.65 | $35.92M |
| May 20, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $3.10K | $35.49M |
| May 19, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $53.18 | $35.50M |
| May 18, 2025 | $0.9957 | $0.9957 | $0.9957 | $0.9957 | $231.34 | $34.37M |