BTC/USD
$ 105,085  -1.01%
BTC/EUR
€ 100,893  -1.10%
BTC/CNY
¥ 172,521  0%
BTC/GBP
£ 85,238  -0.88%
BTC/RUB
₽ 3,900,027  0%
BTC volume
$ 30.31B
Altcoin volume
$ 65.26B
Crypto market cap
$ 3.28T
    Last price % 24 high 24 low 24 volume # Coins Market cap

Hive

HIVE

$ 0.392698 -2.91 % $ 0.404556 $ 0.388119 $ 14.25M
Hive

Hive HIVE

Last price
$ 0.392698
%
-2.91 %
24 high
$ 0.404556
24 low
$ 0.388119
24 volume
# Coins
Market cap
Hive HIVE historical data
Date Close 24 high 24 low volume
Jan 21, 2025 $ 0.40313811 $ 0.41148450 $ 0.37954108 $ 17,820,754
Jan 20, 2025 $ 0.40302512 $ 0.43067953 $ 0.38835366 $ 30,351,411
Jan 19, 2025 $ 0.40608783 $ 0.47970612 $ 0.40195067 $ 48,308,491
Jan 18, 2025 $ 0.47825121 $ 0.52700584 $ 0.47015570 $ 41,906,218
Jan 17, 2025 $ 0.52548766 $ 0.53032326 $ 0.48409501 $ 51,137,930
Jan 16, 2025 $ 0.49607945 $ 0.52148271 $ 0.47843246 $ 42,067,336
Jan 15, 2025 $ 0.51131970 $ 0.51263569 $ 0.47924557 $ 46,059,359
Jan 14, 2025 $ 0.51088306 $ 0.51173659 $ 0.47561982 $ 50,084,059
Jan 13, 2025 $ 0.50120769 $ 0.55878495 $ 0.45520163 $ 102,229,735
Jan 12, 2025 $ 0.52041709 $ 0.57617660 $ 0.51156591 $ 141,844,346
Jan 11, 2025 $ 0.53274459 $ 0.62591725 $ 0.49345502 $ 524,178,204
Jan 10, 2025 $ 0.49262411 $ 0.51987056 $ 0.46181710 $ 88,067,306
Jan 09, 2025 $ 0.50559427 $ 0.58322341 $ 0.49075578 $ 141,492,415
Jan 08, 2025 $ 0.56744997 $ 0.63395110 $ 0.53967304 $ 292,015,899
Jan 07, 2025 $ 0.60297823 $ 0.68941998 $ 0.59872772 $ 622,691,277
Jan 06, 2025 $ 0.65497735 $ 0.66393431 $ 0.51283841 $ 632,326,314
Jan 05, 2025 $ 0.60536010 $ 0.67160423 $ 0.39525685 $ 2,070,886,901
Jan 04, 2025 $ 0.39686259 $ 0.40845746 $ 0.36399997 $ 108,538,117
Jan 03, 2025 $ 0.37517343 $ 0.37883573 $ 0.35046896 $ 27,956,791
Jan 02, 2025 $ 0.36280671 $ 0.36556715 $ 0.34257272 $ 36,775,154
Jan 01, 2025 $ 0.35843800 $ 0.38406399 $ 0.34771623 $ 52,661,652
Dec 31, 2024 $ 0.38356695 $ 0.39646210 $ 0.33592334 $ 171,636,032
Dec 30, 2024 $ 0.35837023 $ 0.42139263 $ 0.34216353 $ 150,257,768
Dec 29, 2024 $ 0.40198313 $ 0.48433426 $ 0.35103939 $ 899,811,178
Dec 28, 2024 $ 0.35187230 $ 0.36407751 $ 0.31577989 $ 119,476,721
Dec 27, 2024 $ 0.32339249 $ 0.34528931 $ 0.31289229 $ 36,289,089
Dec 26, 2024 $ 0.34162083 $ 0.37555012 $ 0.31055528 $ 174,940,685
Dec 25, 2024 $ 0.32126813 $ 0.36439844 $ 0.30874290 $ 85,248,778
Dec 24, 2024 $ 0.35653007 $ 0.38802796 $ 0.34047211 $ 141,615,956
Dec 23, 2024 $ 0.35893656 $ 0.39731234 $ 0.28891688 $ 473,024,750
Dec 22, 2024 $ 0.33630394 $ 0.40305136 $ 0.24306297 $ 760,283,184

We will update this as soon as possible. If you like to help, you can contact us.

We use cookies for analytics, advertising and to improve our site. To find out more about our cookies, see our Privacy Policy. If you agree to our use of cookies, please continue to use our site or press the accept button. Learn more