Hive Historical Data - HIVEGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Hive (Cryptocurrency:HIVEGBP)
Hive (Cryptocurrency:HIVEGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Hive	HIVEGBP	Crypto	135,625,224	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.003488	1.41%	0.250201	0.248784	0.253033

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.247365	0.250429	0.240104	0.246713	0.210086 - 1.59

Exchange	Last Trade	Size	Trade Price	Currency
BINA	07:17:00	227.00	0.250309	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
25,429.44	101,735.15	HIVE	HIVEEUR	HIVEUSD	HIVEBTC

HIVEGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.271456	1.54	0.233013	455,025.44	-0.021256	-7.83%
1 Month	0.30293	1.55	0.233013	290,483.05	-0.052729	-17.41%
3 Months	0.238731	1.59	0.233013	332,705.81	0.011469	4.80%
6 Months	0.283443	1.59	0.226398	294,171.45	-0.033242	-11.73%
1 Year	0.317203	1.59	0.210086	278,301.76	-0.067003	-21.12%
3 Years	0.46126	2.48	0.121736	1,146,463.09	-0.211059	-45.76%
5 Years	0.056223	2.48	0.055454	1,698,027.23	0.193977	345.01%

HIVEGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 01 2024	0.247483	0.001944	0.79%	0.247096	0.247612	0.233013	494,370.00
Apr 30 2024	0.24554	-0.011112	-4.33%	0.257232	1.44	0.240002	471,871.00
Apr 29 2024	0.256651	0.001899	0.75%	0.255311	1.54	0.245266	292,799.00
Apr 28 2024	0.254752	-0.004254	-1.64%	0.258033	0.26294	0.254309	133,562.00
Apr 27 2024	0.259006	-0.004418	-1.68%	0.26239	0.26239	0.253273	113,476.00
Apr 26 2024	0.263424	-0.004609	-1.72%	0.267576	0.275405	0.258873	195,555.00
Apr 25 2024	0.268033	0.000837	0.31%	0.271456	0.295795	0.259567	1,483,542.00
Apr 24 2024	0.267196	-0.019683	-6.86%	0.284058	0.293826	0.265746	341,257.00
Apr 23 2024	0.286879	0.011143	4.04%	0.273132	0.286879	0.270998	200,979.00
Apr 22 2024	0.275736	0.007931	2.96%	0.255311	1.55	0.245266	88,281.00
Apr 21 2024	0.267805	-0.010037	-3.61%	1.49	1.49	0.259662	213,217.00
Apr 20 2024	0.277842	0.019833	7.69%	0.2589	0.279365	0.256797	187,080.00
Apr 19 2024	0.258009	0.003577	1.41%	0.252687	0.26346	0.240034	222,291.00
Apr 18 2024	0.254431	0.011978	4.94%	0.243325	0.25604	0.239388	196,251.00
Apr 17 2024	0.242454	-0.012891	-5.05%	0.255417	0.256211	0.238732	163,638.00
Apr 16 2024	0.255345	0.003151	1.25%	0.251105	0.256759	0.242159	207,227.00
Apr 15 2024	0.252194	-0.013906	-5.23%	0.255311	0.27358	0.245048	160,857.00
Apr 14 2024	0.266099	0.012425	4.90%	0.255311	0.268198	0.245266	342,315.00
Apr 13 2024	0.253674	-0.035128	-12.16%	0.28717	0.287593	0.2397	955,242.00
Apr 12 2024	0.288802	-0.042744	-12.89%	0.328867	0.331995	0.283547	417,945.00
Apr 11 2024	0.331546	0.009931	3.09%	0.321402	0.331546	0.31703	113,526.00
Apr 10 2024	0.321615	0.008532	2.73%	0.313092	1.54	0.30369	199,760.00
Apr 09 2024	0.313083	-0.018534	-5.59%	0.329589	0.333055	0.311578	108,330.00
Apr 08 2024	0.331616	0.009386	2.91%	0.307638	0.335682	0.26817	104,417.00
Apr 07 2024	0.32223	0.000713	0.22%	0.319509	0.324168	0.317377	127,998.00
Apr 06 2024	0.321516	0.015905	5.20%	1.51	1.51	0.302539	182,687.00
Apr 05 2024	0.305612	-0.00555	-1.78%	0.311719	0.318388	0.295503	274,815.00
Apr 04 2024	0.311162	0.012648	4.24%	0.30293	0.313487	0.293423	140,222.00
Apr 03 2024	0.298514	0.003163	1.07%	0.291666	0.311573	0.287973	228,449.00
Apr 02 2024	0.295351	-0.024999	-7.80%	0.319572	0.319572	0.291454	141,034.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions