Hive
HIVE
Rank #626
$0.1069
Updated 4 months ago
Market Cap
$53.78M
24h Volume
$1.39M
Avg Volume (6m)
$2.16M
24h High/Low
$0.1077
$0.1008
$0.1008
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
SocialFi
Gaming Blockchains
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1069 | $0.1077 | $0.1008 | $0.1069 | $1.39M | $53.78M |
| Dec 2, 2025 | $0.1009 | $0.1077 | $0.0997 | $0.1064 | $1.19M | $51.70M |
| Dec 1, 2025 | $0.1072 | $0.1072 | $0.0991 | $0.1008 | $1.14M | $50.58M |
| Nov 30, 2025 | $0.1089 | $0.1092 | $0.1080 | $0.1081 | $1.29M | $54.54M |
| Nov 29, 2025 | $0.1092 | $0.1116 | $0.1085 | $0.1086 | $1.53M | $55.29M |
| Nov 28, 2025 | $0.1101 | $0.1105 | $0.1081 | $0.1092 | $1.90M | $54.89M |
| Nov 27, 2025 | $0.1070 | $0.1106 | $0.1070 | $0.1102 | $1.15M | $54.41M |
| Nov 26, 2025 | $0.1068 | $0.1073 | $0.1040 | $0.1070 | $922.25K | $53.21M |
| Nov 25, 2025 | $0.1063 | $0.1071 | $0.1040 | $0.1071 | $931.69K | $53.13M |
| Nov 24, 2025 | $0.1023 | $0.1070 | $0.1012 | $0.1062 | $1.16M | $52.04M |
| Nov 23, 2025 | $0.1021 | $0.1048 | $0.1019 | $0.1032 | $1.24M | $51.68M |
| Nov 22, 2025 | $0.1020 | $0.1031 | $0.0987 | $0.1031 | $1.67M | $50.61M |
| Nov 21, 2025 | $0.1079 | $0.1117 | $0.0987 | $0.1003 | $2.79M | $52.02M |
| Nov 20, 2025 | $0.1100 | $0.1147 | $0.1072 | $0.1100 | $1.47M | $55.23M |
| Nov 19, 2025 | $0.1107 | $0.1116 | $0.1050 | $0.1090 | $1.16M | $54.54M |
| Nov 18, 2025 | $0.1077 | $0.1119 | $0.1073 | $0.1108 | $1.62M | $54.56M |
| Nov 17, 2025 | $0.1100 | $0.1120 | $0.1062 | $0.1075 | $1.32M | $55.01M |
| Nov 16, 2025 | $0.1138 | $0.1155 | $0.1079 | $0.1092 | $1.18M | $55.93M |
| Nov 15, 2025 | $0.1127 | $0.1154 | $0.1125 | $0.1133 | $1.63M | $56.74M |
| Nov 14, 2025 | $0.1135 | $0.1148 | $0.1090 | $0.1137 | $2.14M | $56.04M |
| Nov 13, 2025 | $0.1183 | $0.1198 | $0.1111 | $0.1129 | $3.31M | $58.09M |
| Nov 12, 2025 | $0.1198 | $0.1284 | $0.1183 | $0.1191 | $11.82M | $61.57M |
| Nov 11, 2025 | $0.1228 | $0.1406 | $0.1205 | $0.1228 | $9.97M | $61.27M |
| Nov 10, 2025 | $0.1245 | $0.1245 | $0.1245 | $0.1245 | $1.44M | $61.92M |
| Nov 9, 2025 | $0.1231 | $0.1231 | $0.1231 | $0.1231 | $1.73M | $61.18M |
| Nov 8, 2025 | $0.1238 | $0.1238 | $0.1238 | $0.1238 | $2.92M | $61.56M |
| Nov 7, 2025 | $0.1110 | $0.1110 | $0.1110 | $0.1110 | $1.79M | $55.10M |
| Nov 6, 2025 | $0.1114 | $0.1114 | $0.1114 | $0.1114 | $1.19M | $55.34M |
| Nov 5, 2025 | $0.1070 | $0.1070 | $0.1070 | $0.1070 | $2.98M | $53.05M |
| Nov 4, 2025 | $0.1122 | $0.1122 | $0.1122 | $0.1122 | $2.43M | $55.61M |
| Nov 3, 2025 | $0.1273 | $0.1273 | $0.1273 | $0.1273 | $1.21M | $63.11M |
| Nov 2, 2025 | $0.1279 | $0.1279 | $0.1279 | $0.1279 | $1.22M | $63.40M |
| Nov 1, 2025 | $0.1238 | $0.1238 | $0.1238 | $0.1238 | $1.13M | $61.35M |
| Oct 31, 2025 | $0.1223 | $0.1223 | $0.1223 | $0.1223 | $2.07M | $60.61M |
| Oct 30, 2025 | $0.1309 | $0.1309 | $0.1309 | $0.1309 | $2.03M | $64.81M |
| Oct 29, 2025 | $0.1326 | $0.1326 | $0.1326 | $0.1326 | $1.80M | $65.67M |
| Oct 28, 2025 | $0.1352 | $0.1352 | $0.1352 | $0.1352 | $1.91M | $66.91M |