Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
HIVEBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.00000358 | 0.00000000 | 0.00% | 0.00000354 | 0.00000358 | 0.00000354 | 9,543.00 |
| Jun 27 2024 | 0.00000358 | -0.00000004 | -1.10% | 0.00000357 | 0.00000358 | 0.00000357 | 16,779.00 |
| Jun 26 2024 | 0.00000362 | -0.00000009 | -2.43% | 0.00000364 | 0.00000364 | 0.00000356 | 16,948.00 |
| Jun 25 2024 | 0.00000371 | -0.00000001 | -0.27% | 0.00000382 | 0.00000383 | 0.00000369 | 10,687.00 |
| Jun 24 2024 | 0.00000372 | 0.00000029 | 8.45% | 0.00000366 | 0.00000404 | 0.00000353 | 6,160.00 |
| Jun 23 2024 | 0.00000343 | -0.00000014 | -3.92% | 0.00000344 | 0.00000378 | 0.00000343 | 6,408.00 |
| Jun 22 2024 | 0.00000357 | 0.00000028 | 8.51% | 0.00000340 | 0.00000407 | 0.00000340 | 3,510.00 |
| Jun 21 2024 | 0.00000329 | 0.00000002 | 0.61% | 0.00000327 | 0.00000333 | 0.00000327 | 2,191.00 |
| Jun 20 2024 | 0.00000327 | 0.00000006 | 1.87% | 0.00000327 | 0.00000330 | 0.00000327 | 73,880.00 |
| Jun 19 2024 | 0.00000321 | 0.00000005 | 1.58% | 0.00000318 | 0.00000326 | 0.00000318 | 9,504.00 |
| Jun 18 2024 | 0.00000316 | -0.00000016 | -4.82% | 0.00000332 | 0.00000332 | 0.00000312 | 21,929.00 |
| Jun 17 2024 | 0.00000332 | -0.00000047 | -12.40% | 0.00000366 | 0.00000366 | 0.00000332 | 4,115.00 |
| Jun 16 2024 | 0.00000379 | -0.00000011 | -2.82% | 0.00000386 | 0.00000386 | 0.00000379 | 624.00 |
| Jun 15 2024 | 0.00000390 | 0.00000000 | 0.00% | 0.00000393 | 0.00000409 | 0.00000390 | 2,492.00 |
| Jun 14 2024 | 0.00000390 | -0.00000004 | -1.02% | 0.00000394 | 0.00000394 | 0.00000390 | 1,205.00 |
| Jun 13 2024 | 0.00000394 | -0.00000014 | -3.43% | 0.00000408 | 0.00000411 | 0.00000394 | 7,014.00 |
| Jun 12 2024 | 0.00000408 | 0.00000005 | 1.24% | 0.00000403 | 0.00000408 | 0.00000402 | 2,184.00 |
| Jun 11 2024 | 0.00000403 | -0.00000005 | -1.23% | 0.00000407 | 0.00000407 | 0.00000403 | 288.00 |
| Jun 10 2024 | 0.00000408 | -0.00000001 | -0.24% | 0.00000408 | 0.00000408 | 0.00000408 | 233.00 |
| Jun 09 2024 | 0.00000409 | 0.00000004 | 0.99% | 0.00000405 | 0.00000409 | 0.00000405 | 1,944.00 |
| Jun 08 2024 | 0.00000405 | -0.00000031 | -7.11% | 0.00000416 | 0.00000416 | 0.00000405 | 2,614.00 |
| Jun 07 2024 | 0.00000436 | 0.00000007 | 1.63% | 0.00000435 | 0.00000436 | 0.00000435 | 579.00 |
| Jun 06 2024 | 0.00000429 | -0.00000006 | -1.38% | 0.00000435 | 0.00000435 | 0.00000429 | 5,168.00 |
| Jun 05 2024 | 0.00000435 | 0.00000005 | 1.16% | 0.00000435 | 0.00000435 | 0.00000435 | 337.00 |
| Jun 04 2024 | 0.00000430 | -0.00000006 | -1.38% | 0.00000436 | 0.00000436 | 0.00000422 | 8,346.00 |
| Jun 03 2024 | 0.00000436 | -0.00000008 | -1.80% | 0.00000444 | 0.00000444 | 0.00000436 | 147.00 |
| Jun 02 2024 | 0.00000444 | 0.00000000 | 0.00% | 0.00000444 | 0.00000444 | 0.00000444 | 0.00 |
| Jun 01 2024 | 0.00000444 | 0.00000000 | 0.00% | 0.00000444 | 0.00000444 | 0.00000444 | 0.00 |
| May 31 2024 | 0.00000444 | -0.00000012 | -2.63% | 0.00000443 | 0.00000444 | 0.00000443 | 289.00 |
| May 30 2024 | 0.00000456 | -0.00000015 | -3.18% | 0.00000467 | 0.00000469 | 0.00000444 | 1,795.00 |
| May 29 2024 | 0.00000471 | 0.00000007 | 1.51% | 0.00000464 | 0.00000471 | 0.00000464 | 28,816.00 |
| May 28 2024 | 0.00000464 | 0.00000000 | 0.00% | 0.00000464 | 0.00000464 | 0.00000464 | 3,310.00 |
| May 27 2024 | 0.00000464 | 0.00000000 | 0.00% | 0.00000464 | 0.00000464 | 0.00000464 | 0.00 |
| May 26 2024 | 0.00000464 | 0.00000006 | 1.31% | 0.00000464 | 0.00000464 | 0.00000464 | 201.00 |
| May 25 2024 | 0.00000458 | 0.00000000 | 0.00% | 0.00000458 | 0.00000458 | 0.00000458 | 0.00 |
| May 24 2024 | 0.00000458 | -0.00000002 | -0.43% | 0.00000460 | 0.00000467 | 0.00000458 | 5,689.00 |
| May 23 2024 | 0.00000460 | 0.00000002 | 0.44% | 0.00000455 | 0.00000460 | 0.00000447 | 2,510.00 |
| May 22 2024 | 0.00000458 | -0.00000004 | -0.87% | 0.00000462 | 0.00000462 | 0.00000457 | 1,996.00 |
| May 21 2024 | 0.00000462 | -0.00000003 | -0.65% | 0.00000461 | 0.00000462 | 0.00000452 | 24,308.00 |
| May 20 2024 | 0.00000465 | -0.00000004 | -0.85% | 0.00000463 | 0.00000493 | 0.00000461 | 5,897.00 |
| May 19 2024 | 0.00000469 | 0.00000001 | 0.21% | 0.00000470 | 0.00000508 | 0.00000469 | 2,185.00 |
| May 18 2024 | 0.00000468 | -0.00000003 | -0.64% | 0.00000468 | 0.00000468 | 0.00000468 | 107.00 |
| May 17 2024 | 0.00000471 | 0.00000004 | 0.86% | 0.00000468 | 0.00000471 | 0.00000468 | 765.00 |
| May 16 2024 | 0.00000467 | -0.00000017 | -3.51% | 0.00000474 | 0.00000476 | 0.00000467 | 1,721.00 |
| May 15 2024 | 0.00000484 | -0.00000014 | -2.81% | 0.00000489 | 0.00000489 | 0.00000482 | 1,563.00 |
| May 14 2024 | 0.00000498 | -0.00000015 | -2.92% | 0.00000500 | 0.00000500 | 0.00000484 | 5,404.00 |
| May 13 2024 | 0.00000513 | -0.00000036 | -6.56% | 0.00000529 | 0.00000534 | 0.00000499 | 2,716.00 |
| May 12 2024 | 0.00000549 | -0.00000043 | -7.26% | 0.00000598 | 0.00000613 | 0.00000549 | 7,608.00 |
| May 11 2024 | 0.00000592 | 0.00000094 | 18.88% | 0.00000506 | 0.00000632 | 0.00000506 | 72,467.00 |
| May 10 2024 | 0.00000498 | -0.00000011 | -2.16% | 0.00000509 | 0.00000509 | 0.00000498 | 361.00 |
| May 09 2024 | 0.00000509 | 0.00000000 | 0.00% | 0.00000506 | 0.00000509 | 0.00000506 | 849.00 |
| May 08 2024 | 0.00000509 | 0.00000006 | 1.19% | 0.00000503 | 0.00000509 | 0.00000501 | 1,813.00 |
| May 07 2024 | 0.00000503 | -0.00000004 | -0.79% | 0.00000503 | 0.00000503 | 0.00000503 | 388.00 |
| May 06 2024 | 0.00000507 | 0.00000009 | 1.81% | 0.00000498 | 0.00000507 | 0.00000498 | 1,574.00 |
| May 05 2024 | 0.00000498 | -0.00000003 | -0.60% | 0.00000498 | 0.00000498 | 0.00000498 | 113.00 |
| May 04 2024 | 0.00000501 | -0.00000014 | -2.72% | 0.00000515 | 0.00000520 | 0.00000495 | 8,158.00 |
| May 03 2024 | 0.00000515 | -0.00000019 | -3.56% | 0.00000542 | 0.00000542 | 0.00000515 | 2,963.00 |
| May 02 2024 | 0.00000534 | 0.00000005 | 0.95% | 0.00000532 | 0.00000534 | 0.00000532 | 3,515.00 |
| May 01 2024 | 0.00000529 | 0.00000020 | 3.93% | 0.00000507 | 0.00000529 | 0.00000503 | 215,857.00 |
| Apr 30 2024 | 0.00000509 | 0.00000006 | 1.19% | 0.00000501 | 0.00000509 | 0.00000499 | 221,396.00 |
| Apr 29 2024 | 0.00000503 | -0.00000003 | -0.59% | 0.00000503 | 0.00000503 | 0.00000503 | 1,000.00 |
| Apr 28 2024 | 0.00000506 | 0.00000000 | 0.00% | 0.00000506 | 0.00000506 | 0.00000506 | 315.00 |
| Apr 27 2024 | 0.00000506 | 0.00000000 | 0.00% | 0.00000506 | 0.00000506 | 0.00000506 | 0.00 |
| Apr 26 2024 | 0.00000506 | -0.00000012 | -2.32% | 0.00000536 | 0.00000538 | 0.00000506 | 2,354.00 |
| Apr 25 2024 | 0.00000518 | -0.00000008 | -1.52% | 0.00000511 | 0.00000589 | 0.00000511 | 9,000.00 |
| Apr 24 2024 | 0.00000526 | -0.00000004 | -0.75% | 0.00000521 | 0.00000538 | 0.00000521 | 8,841.00 |
| Apr 23 2024 | 0.00000530 | 0.00000025 | 4.95% | 0.00000510 | 0.00000530 | 0.00000510 | 2,637.00 |
| Apr 22 2024 | 0.00000505 | -0.00000002 | -0.39% | 0.00000505 | 0.00000505 | 0.00000505 | 422.00 |
| Apr 21 2024 | 0.00000507 | -0.00000014 | -2.69% | 0.00000518 | 0.00000518 | 0.00000494 | 3,025.00 |
| Apr 20 2024 | 0.00000521 | 0.00000021 | 4.20% | 0.00000508 | 0.00000521 | 0.00000508 | 3,462.00 |
| Apr 19 2024 | 0.00000500 | 0.00000002 | 0.40% | 0.00000508 | 0.00000508 | 0.00000498 | 3,201.00 |
| Apr 18 2024 | 0.00000498 | 0.00000005 | 1.01% | 0.00000506 | 0.00000509 | 0.00000492 | 10,881.00 |
| Apr 17 2024 | 0.00000493 | -0.00000005 | -1.00% | 0.00000498 | 0.00000498 | 0.00000486 | 3,699.00 |
| Apr 16 2024 | 0.00000498 | 0.00000003 | 0.61% | 0.00000495 | 0.00000498 | 0.00000487 | 17,212.00 |
| Apr 15 2024 | 0.00000495 | -0.00000009 | -1.79% | 0.00000491 | 0.00000508 | 0.00000490 | 8,734.00 |
| Apr 14 2024 | 0.00000504 | 0.00000021 | 4.35% | 0.00000483 | 0.00000504 | 0.00000482 | 23,378.00 |
| Apr 13 2024 | 0.00000483 | -0.00000047 | -8.87% | 0.00000529 | 0.00000529 | 0.00000480 | 55,877.00 |
| Apr 12 2024 | 0.00000530 | -0.00000061 | -10.32% | 0.00000592 | 0.00000593 | 0.00000528 | 22,864.00 |
| Apr 11 2024 | 0.00000591 | 0.00000019 | 3.32% | 0.00000572 | 0.00000591 | 0.00000572 | 2,376.00 |
| Apr 10 2024 | 0.00000572 | -0.00000025 | -4.19% | 0.00000572 | 0.00000594 | 0.00000569 | 2,260.00 |
| Apr 09 2024 | 0.00000597 | 0.00000013 | 2.23% | 0.00000582 | 0.00000597 | 0.00000577 | 11,754.00 |
| Apr 08 2024 | 0.00000584 | 0.00000000 | 0.00% | 0.00000584 | 0.00000584 | 0.00000584 | 8.00 |
| Apr 07 2024 | 0.00000584 | -0.00000012 | -2.01% | 0.00000596 | 0.00000596 | 0.00000584 | 590.00 |
| Apr 06 2024 | 0.00000596 | 0.00000035 | 6.24% | 0.00000586 | 0.00000597 | 0.00000586 | 2,088.00 |
| Apr 05 2024 | 0.00000561 | -0.00000009 | -1.58% | 0.00000568 | 0.00000568 | 0.00000561 | 345.00 |
| Apr 04 2024 | 0.00000570 | -0.00000010 | -1.72% | 0.00000570 | 0.00000570 | 0.00000570 | 100.00 |
| Apr 03 2024 | 0.00000580 | 0.00000020 | 3.57% | 0.00000563 | 0.00000582 | 0.00000558 | 2,578.00 |
| Apr 02 2024 | 0.00000560 | -0.00000016 | -2.78% | 0.00000570 | 0.00000571 | 0.00000560 | 5,035.00 |
| Apr 01 2024 | 0.00000576 | -0.00000030 | -4.95% | 0.00000597 | 0.00000597 | 0.00000576 | 2,461.00 |
| Mar 31 2024 | 0.00000606 | 0.00000013 | 2.19% | 0.00000606 | 0.00000606 | 0.00000599 | 919.00 |
| Mar 30 2024 | 0.00000593 | -0.00000035 | -5.57% | 0.00000628 | 0.00000628 | 0.00000593 | 643.00 |
