HIVE Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |