HIVE Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-10 | $0.05540587 | $0.05621287 | $0.05479735 | $0.05575219 | $568,502.47 |
| 2026-10-09 | $0.05363451 | $0.05549846 | $0.05329553 | $0.05548574 | $504,215.69 |
| 2026-10-08 | $0.05531007 | $0.05570591 | $0.05207587 | $0.05365201 | $813,415.24 |
| 2026-10-07 | $0.05761047 | $0.0578171 | $0.05325604 | $0.05536494 | $1.21M |
| 2026-10-06 | $0.05800568 | $0.05898471 | $0.05736837 | $0.05753167 | $2.06M |
| 2026-10-05 | $0.05769945 | $0.05806525 | $0.05694155 | $0.05787382 | $708,708.51 |
| 2026-10-04 | $0.05660653 | $0.05763677 | $0.05612474 | $0.05763677 | $584,987.12 |
| 2026-10-03 | $0.05635879 | $0.05681688 | $0.05588157 | $0.05660232 | $446,010.41 |
| 2026-10-02 | $0.05663645 | $0.05803252 | $0.05539362 | $0.05631449 | $979,420.87 |
| 2026-10-01 | $0.05667719 | $0.05726175 | $0.05568953 | $0.0566326 | $597,622.80 |
| 2026-09-30 | $0.05578118 | $0.05794343 | $0.05540933 | $0.05665837 | $1.09M |
| 2026-09-29 | $0.05585024 | $0.0568448 | $0.05423193 | $0.05574733 | $773,951.92 |
| 2026-09-28 | $0.05937678 | $0.05941087 | $0.05502744 | $0.05586268 | $1.91M |
| 2026-09-27 | $0.05946191 | $0.05981466 | $0.05839426 | $0.05949916 | $1.76M |
| 2026-09-26 | $0.05927114 | $0.06036401 | $0.05871176 | $0.05993277 | $7.06M |
| 2026-09-25 | $0.05737507 | $0.05835477 | $0.05582124 | $0.05774509 | $2.43M |
| 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 |