HIVE Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.04184872 | $0.0437349 | $0.04135711 | $0.04292129 | $235,270.26 |
| 2026-11-08 | $0.04379652 | $0.04380227 | $0.04154438 | $0.04187079 | $287,453.94 |
| 2026-11-07 | $0.04446066 | $0.04481188 | $0.04352907 | $0.0437809 | $161,426.68 |
| 2026-11-06 | $0.0432222 | $0.04494022 | $0.04310708 | $0.0443756 | $232,308.93 |
| 2026-11-05 | $0.04617519 | $0.04623275 | $0.04281206 | $0.04316113 | $402,110.89 |
| 2026-11-04 | $0.04489848 | $0.04646149 | $0.04359198 | $0.04620307 | $350,265.51 |
| 2026-11-03 | $0.04486427 | $0.04523394 | $0.04420006 | $0.04495379 | $259,997.14 |
| 2026-11-02 | $0.04631257 | $0.0465497 | $0.04438638 | $0.04476504 | $229,704.34 |
| 2026-11-01 | $0.04711746 | $0.04747569 | $0.0459997 | $0.04628257 | $657,278.80 |
| 2026-10-31 | $0.04748772 | $0.04790641 | $0.04691854 | $0.04697304 | $285,582.42 |
| 2026-10-30 | $0.04612984 | $0.04756592 | $0.04458616 | $0.04756592 | $717,472.16 |
| 2026-10-29 | $0.04897905 | $0.04937395 | $0.0461166 | $0.04612411 | $710,474.50 |
| 2026-10-28 | $0.04878315 | $0.04919641 | $0.04831009 | $0.04899155 | $469,917.74 |
| 2026-10-27 | $0.04828358 | $0.04893014 | $0.04728929 | $0.04878182 | $625,369.08 |
| 2026-10-26 | $0.04918794 | $0.04941246 | $0.04743241 | $0.04829812 | $1.70M |
| 2026-10-25 | $0.0492314 | $0.05232811 | $0.04839695 | $0.04875169 | $7.83M |
| 2026-10-24 | $0.04982486 | $0.05036046 | $0.04766299 | $0.04914127 | $609,007.42 |
| 2026-10-23 | $0.04922744 | $0.05074098 | $0.04881177 | $0.04981935 | $727,764.83 |
| 2026-10-22 | $0.05100438 | $0.0512396 | $0.04893237 | $0.04920994 | $524,963.23 |
| 2026-10-21 | $0.0504224 | $0.0514027 | $0.05019819 | $0.05102254 | $276,094.82 |
| 2026-10-20 | $0.04875602 | $0.0505786 | $0.04826428 | $0.05041163 | $346,237.23 |
| 2026-10-19 | $0.04862019 | $0.04908462 | $0.04818738 | $0.04876639 | $309,997.74 |
| 2026-10-18 | $0.04995475 | $0.05000861 | $0.04703553 | $0.04856541 | $315,450.60 |
| 2026-10-17 | $0.05156792 | $0.05157467 | $0.04933954 | $0.0499502 | $317,342.31 |
| 2026-10-16 | $0.05130014 | $0.05238481 | $0.05059732 | $0.05157258 | $633,004.20 |
| 2026-10-15 | $0.05170198 | $0.05177387 | $0.04898497 | $0.05129862 | $549,134.22 |
| 2026-10-14 | $0.05275218 | $0.05295342 | $0.05110386 | $0.05167698 | $279,901.60 |
| 2026-10-13 | $0.05239487 | $0.05346858 | $0.05094998 | $0.05273839 | $491,416.10 |
| 2026-10-12 | $0.0562752 | $0.0562752 | $0.05223208 | $0.05233106 | $533,183.42 |
| 2026-10-11 | $0.05579765 | $0.05636895 | $0.05515008 | $0.0562752 | $633,855.44 |