HIVE Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.05383728 | $0.05846461 | $0.05383728 | $0.05727456 | $10.97M |
| 2026-09-23 | $0.05593326 | $0.05696271 | $0.05354655 | $0.05398976 | $1.49M |
| 2026-09-22 | $0.05529515 | $0.05603142 | $0.05334298 | $0.05594008 | $1.60M |
| 2026-09-21 | $0.05350943 | $0.05509202 | $0.05258042 | $0.05509202 | $1.44M |
| 2026-09-20 | $0.05461433 | $0.05490267 | $0.05175478 | $0.05348388 | $1.51M |
| 2026-09-19 | $0.05300976 | $0.05474667 | $0.05199695 | $0.0546255 | $1.49M |
| 2026-09-18 | $0.05104218 | $0.0532417 | $0.05050923 | $0.05297009 | $2.10M |
| 2026-09-17 | $0.05189358 | $0.05189358 | $0.04959005 | $0.05103057 | $2.07M |
| 2026-09-16 | $0.05350608 | $0.05350608 | $0.04973229 | $0.05221029 | $6.31M |
| 2026-09-15 | $0.05349121 | $0.06397145 | $0.05068821 | $0.05345853 | $34.95M |
| 2026-09-14 | $0.05078148 | $0.05473554 | $0.04916097 | $0.05238101 | $9.54M |
| 2026-09-13 | $0.0492295 | $0.0631606 | $0.0492295 | $0.05109487 | $32.99M |
| 2026-09-12 | $0.04542609 | $0.04895645 | $0.04542208 | $0.04895645 | $2.22M |
| 2026-09-11 | $0.04428309 | $0.04590389 | $0.0439241 | $0.04551223 | $1.69M |
| 2026-09-10 | $0.04556495 | $0.04556495 | $0.04394579 | $0.04399422 | $973,190.76 |
| 2026-09-09 | $0.04572307 | $0.0466304 | $0.04474703 | $0.04553309 | $1.14M |
| 2026-09-08 | $0.0455961 | $0.04615886 | $0.04520461 | $0.0457037 | $948,831.16 |
| 2026-09-07 | $0.04706708 | $0.04712568 | $0.04533234 | $0.04561777 | $1.23M |
| 2026-09-06 | $0.04671457 | $0.04710099 | $0.045939 | $0.04689789 | $1.30M |
| 2026-09-05 | $0.04646231 | $0.04718711 | $0.04573632 | $0.04679032 | $1.46M |
| 2026-09-04 | $0.04699428 | $0.04811392 | $0.04478292 | $0.04653108 | $10.58M |
| 2026-09-03 | $0.04455895 | $0.05388306 | $0.04455895 | $0.04594113 | $31.64M |
| 2026-09-02 | $0.04343158 | $0.04600075 | $0.04326303 | $0.04400809 | $3.19M |
| 2026-09-01 | $0.04303298 | $0.04462466 | $0.04286256 | $0.04330956 | $1.32M |
| 2026-08-31 | $0.04179209 | $0.04312524 | $0.04168524 | $0.04302973 | $600,007.65 |
| 2026-08-30 | $0.04271715 | $0.04301193 | $0.04150849 | $0.04163919 | $616,405.15 |
| 2026-08-29 | $0.04291319 | $0.04318384 | $0.0422336 | $0.04272255 | $273,270.47 |
| 2026-08-28 | $0.04362994 | $0.04371828 | $0.04202695 | $0.04286714 | $796,068.66 |
| 2026-08-27 | $0.04336225 | $0.04403118 | $0.042578 | $0.04368516 | $1.02M |
| 2026-08-26 | $0.04167034 | $0.04344627 | $0.04155116 | $0.04333443 | $1.17M |