CurrencyBeacon logo}}

Crypto Rate Dashboard

Hive Price Chart

HIVE/USD
$0.067243
0.57%

HIVE Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-01-16 $0.35410783 $0.38490628 $0.34494154 $0.35477162 $6.03M
2023-01-15 $0.3468245 $0.39174853 $0.33954897 $0.35404687 $9.70M
2023-01-14 $0.32070265 $0.34660443 $0.31818319 $0.3422451 $4.21M
2023-01-13 $0.31202556 $0.32086128 $0.30514175 $0.32086128 $1.95M
2023-01-12 $0.30279051 $0.30872376 $0.29614425 $0.30836673 $1.78M
2023-01-11 $0.28958964 $0.31059668 $0.28901335 $0.30282015 $3.02M
2023-01-10 $0.28434017 $0.29961867 $0.2828156 $0.28971943 $2.11M
2023-01-09 $0.27421862 $0.28989365 $0.27307625 $0.2850414 $1.03M
2023-01-08 $0.26955747 $0.27404262 $0.26735528 $0.27385553 $471,701.44
2023-01-07 $0.2687253 $0.26985755 $0.26729601 $0.26957172 $486,681.89
2023-01-06 $0.26962887 $0.26983754 $0.25847552 $0.26949331 $756,309.90
2023-01-05 $0.27292504 $0.27292504 $0.26722021 $0.26951595 $581,653.30
2023-01-04 $0.26889488 $0.27415909 $0.2658123 $0.27272433 $1.41M
2023-01-03 $0.26431125 $0.26696312 $0.26011101 $0.26696312 $705,037.80
2023-01-02 $0.25990411 $0.26547937 $0.25723304 $0.26437261 $536,259.55
2023-01-01 $0.25766564 $0.26078788 $0.254479 $0.25972367 $420,998.90
2022-12-31 $0.25544988 $0.26225762 $0.25405183 $0.25794384 $1.02M
2022-12-30 $0.26206222 $0.26206779 $0.24960575 $0.25576781 $1.04M
2022-12-29 $0.26591062 $0.26667436 $0.25605491 $0.26214273 $1.10M
2022-12-28 $0.28409926 $0.28411011 $0.26481976 $0.26564921 $1.01M
2022-12-27 $0.29350135 $0.29354659 $0.28314431 $0.28422441 $745,992.34
2022-12-26 $0.30043174 $0.30043174 $0.28981336 $0.29347179 $779,238.92
2022-12-25 $0.31082338 $0.31082338 $0.29755674 $0.30056555 $907,695.82
2022-12-24 $0.32166006 $0.34579065 $0.3101142 $0.31185776 $6.51M
2022-12-23 $0.29272282 $0.299803 $0.28918103 $0.29842565 $1.06M
2022-12-22 $0.29192407 $0.30344344 $0.28536676 $0.29246215 $1.51M
2022-12-21 $0.29012687 $0.30669212 $0.28548148 $0.29203733 $2.89M
2022-12-20 $0.26903912 $0.29119144 $0.26764323 $0.29119144 $1.43M
2022-12-19 $0.29050006 $0.30567281 $0.26616145 $0.26843936 $1.65M
2022-12-18 $0.28977094 $0.29262245 $0.28489724 $0.29019959 $741,258.40