Hive Dollar
HBD
Rank #941
$1.01
Updated 2 months ago
Market Cap
$34.87M
24h Volume
$2.47K
Avg Volume (6m)
$4.12K
24h High/Low
$1.01
$0.9660
$0.9660
Price Chart
Categories & Chains
Categories
Stablecoins
USD Stablecoin
Algorithmic Stablecoin
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.01 | $1.01 | $0.9660 | $1.01 | $2.47K | $34.87M |
| Dec 2, 2025 | $1.00 | $1.00 | $0.9533 | $0.9683 | $4.05K | $33.34M |
| Dec 1, 2025 | $0.9862 | $1.00 | $0.9465 | $0.9992 | $13.75K | $33.90M |
| Nov 30, 2025 | $1.05 | $1.14 | $1.00 | $1.13 | $12.51K | $36.95M |
| Nov 29, 2025 | $0.9804 | $1.07 | $0.9804 | $1.05 | $7.30K | $36.18M |
| Nov 28, 2025 | $0.9543 | $0.9717 | $0.9041 | $0.9615 | $12.82K | $33.00M |
| Nov 27, 2025 | $1.01 | $1.01 | $0.9519 | $0.9645 | $381.36 | $33.70M |
| Nov 26, 2025 | $0.9754 | $1.01 | $0.9638 | $0.9988 | $3.07K | $34.12M |
| Nov 25, 2025 | $0.9793 | $0.9883 | $0.9588 | $0.9717 | $2.63K | $33.62M |
| Nov 24, 2025 | $0.9675 | $0.9910 | $0.9556 | $0.9888 | $1.99K | $33.75M |
| Nov 23, 2025 | $0.9777 | $1.00 | $0.9704 | $0.9901 | $3.34K | $34.09M |
| Nov 22, 2025 | $0.9837 | $0.9876 | $0.9651 | $0.9876 | $11.08K | $33.71M |
| Nov 21, 2025 | $0.9527 | $0.9921 | $0.9486 | $0.9689 | $7.64K | $33.54M |
| Nov 20, 2025 | $0.9100 | $0.9697 | $0.9039 | $0.9697 | $6.78K | $32.85M |
| Nov 19, 2025 | $0.9731 | $0.9797 | $0.8898 | $0.9003 | $1.47K | $32.47M |
| Nov 18, 2025 | $0.9921 | $1.01 | $0.9466 | $0.9834 | $5.33K | $34.00M |
| Nov 17, 2025 | $0.9931 | $1.00 | $0.9625 | $0.9950 | $2.81K | $34.12M |
| Nov 16, 2025 | $0.9680 | $0.9917 | $0.8540 | $0.9828 | $1.22K | $33.35M |
| Nov 15, 2025 | $0.9623 | $0.9785 | $0.9561 | $0.9602 | $1.19K | $33.43M |
| Nov 14, 2025 | $0.9373 | $1.02 | $0.9247 | $0.9894 | $1.78K | $33.84M |
| Nov 13, 2025 | $1.03 | $1.05 | $0.9141 | $0.9141 | $2.28K | $34.34M |
| Nov 12, 2025 | $0.9816 | $1.08 | $0.9816 | $1.03 | $13.42K | $36.08M |
| 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 |