What historical data is shown for HIVE?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Hive (HIVE) Historical Data
HIVE
Layer-2
Hive Historical Price Information — Daily HIVE Open, High, Low, Close & Volume
$0.0447
+0.68% 1D
Recently Viewed
1H+0.68%
1D+0.68%
1W-8.02%
1M-22.93%
Hive (HIVE) has 90 days of daily open, high, low and close on file. Over that window HIVE ranged $0.03804 to $0.05989, closed at $0.04488 and is up 8.3% across the window.
Hive — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.05989
Window low
$0.03804
First → last
+8.30%
Latest close
$0.04488
vs live
-0.40%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
HIVE Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.0448 | $0.04498 | $0.04336 | $0.04488 | +0.18% | $16,575 | $24.69M |
| Nov 3, 2026 | $0.04487 | $0.04552 | $0.04414 | $0.0448 | -0.16% | $63,106 | $24.65M |
| Nov 2, 2026 | $0.0463 | $0.0466 | $0.04435 | $0.04487 | -3.09% | $71,459 | $24.68M |
| Nov 1, 2026 | $0.04689 | $0.04795 | $0.04591 | $0.0463 | -1.26% | $68,865 | $25.47M |
| Oct 31, 2026 | $0.04753 | $0.04786 | $0.04669 | $0.04689 | -1.35% | $56,594 | $25.80M |
| Oct 30, 2026 | $0.04594 | $0.04766 | $0.04409 | $0.04753 | +3.46% | $68,047 | $26.15M |
| Oct 29, 2026 | $0.04884 | $0.04946 | $0.04584 | $0.04594 | -5.94% | $81,961 | $25.27M |
| Oct 28, 2026 | $0.04886 | $0.04923 | $0.04809 | $0.04884 | -0.04% | $64,778 | $26.87M |
| Oct 27, 2026 | $0.04829 | $0.04901 | $0.04707 | $0.04886 | +1.18% | $74,325 | $26.88M |
| Oct 26, 2026 | $0.04861 | $0.05005 | $0.04727 | $0.04829 | -0.66% | $76,690 | $26.57M |
| Oct 25, 2026 | $0.04898 | $0.05312 | $0.04818 | $0.04861 | -0.76% | $118,249 | $26.74M |
| Oct 24, 2026 | $0.0498 | $0.05031 | $0.04729 | $0.04898 | -1.65% | $63,321 | $26.95M |
| Oct 23, 2026 | $0.04926 | $0.05066 | $0.04845 | $0.0498 | +1.10% | $62,388 | $27.40M |
| Oct 22, 2026 | $0.05081 | $0.05127 | $0.04865 | $0.04926 | -3.05% | $62,919 | $27.10M |
| Oct 21, 2026 | $0.05043 | $0.05147 | $0.05018 | $0.05081 | +0.75% | $57,315 | $27.95M |
| Oct 20, 2026 | $0.04883 | $0.05076 | $0.04806 | $0.05043 | +3.28% | $66,622 | $27.74M |
| Oct 19, 2026 | $0.04858 | $0.04908 | $0.04808 | $0.04883 | +0.51% | $65,822 | $26.86M |
| Oct 18, 2026 | $0.0499 | $0.04994 | $0.04694 | $0.04858 | -2.65% | $71,346 | $26.73M |
| Oct 17, 2026 | $0.05151 | $0.05155 | $0.04889 | $0.0499 | -3.13% | $68,317 | $27.45M |
| Oct 16, 2026 | $0.05164 | $0.05281 | $0.05056 | $0.05151 | -0.25% | $66,518 | $28.34M |
| Oct 15, 2026 | $0.05157 | $0.0520 | $0.04881 | $0.05164 | +0.14% | $74,452 | $28.41M |
| Oct 14, 2026 | $0.05264 | $0.05308 | $0.05088 | $0.05157 | -2.03% | $59,505 | $28.37M |
| Oct 13, 2026 | $0.05214 | $0.05336 | $0.05041 | $0.05264 | +0.96% | $65,958 | $28.96M |
| Oct 12, 2026 | $0.05616 | $0.05617 | $0.05208 | $0.05214 | -7.16% | $65,014 | $28.68M |
| Oct 11, 2026 | $0.05584 | $0.05643 | $0.05487 | $0.05616 | +0.57% | $60,660 | $30.90M |
| Oct 10, 2026 | $0.05534 | $0.05618 | $0.05462 | $0.05584 | +0.90% | $70,504 | $30.72M |
| Oct 9, 2026 | $0.05335 | $0.05547 | $0.05307 | $0.05534 | +3.73% | $58,315 | $30.44M |
| Oct 8, 2026 | $0.05498 | $0.0556 | $0.05172 | $0.05335 | -2.96% | $84,135 | $29.35M |
| Oct 7, 2026 | $0.05757 | $0.05787 | $0.05287 | $0.05498 | -4.50% | $75,861 | $30.25M |
| Oct 6, 2026 | $0.05788 | $0.05944 | $0.05726 | $0.05757 | -0.54% | $71,043 | $31.67M |
| Oct 5, 2026 | $0.05797 | $0.05814 | $0.05678 | $0.05788 | -0.16% | $63,546 | $31.84M |
| Oct 4, 2026 | $0.05652 | $0.0580 | $0.05595 | $0.05797 | +2.57% | $69,918 | $31.89M |
| Oct 3, 2026 | $0.05634 | $0.0567 | $0.05576 | $0.05652 | +0.32% | $61,588 | $31.09M |
| Oct 2, 2026 | $0.05669 | $0.05818 | $0.0551 | $0.05634 | -0.62% | $69,358 | $30.99M |
| Oct 1, 2026 | $0.05675 | $0.05747 | $0.05561 | $0.05669 | -0.11% | $65,772 | $31.19M |
| Sep 30, 2026 | $0.05584 | $0.06058 | $0.05529 | $0.05675 | +1.63% | $130,196 | $31.22M |
| Sep 29, 2026 | $0.05597 | $0.05712 | $0.05408 | $0.05584 | -0.23% | $92,564 | $30.72M |
| Sep 28, 2026 | $0.05956 | $0.05959 | $0.05487 | $0.05597 | -6.03% | $78,504 | $30.79M |
| Sep 27, 2026 | $0.05989 | $0.0599 | $0.05827 | $0.05956 | -0.55% | $86,438 | $32.77M |
| Sep 26, 2026 | $0.0578 | $0.06137 | $0.0578 | $0.05989 | +3.62% | $111,282 | $32.95M |
| Sep 25, 2026 | $0.05745 | $0.05899 | $0.05579 | $0.0578 | +0.61% | $85,625 | $31.80M |
| Sep 24, 2026 | $0.05398 | $0.05907 | $0.0536 | $0.05745 | +6.43% | $136,033 | $31.61M |
| Sep 23, 2026 | $0.05618 | $0.05713 | $0.05346 | $0.05398 | -3.92% | $83,807 | $29.70M |
| Sep 22, 2026 | $0.05556 | $0.05636 | $0.05346 | $0.05618 | +1.12% | $89,959 | $30.91M |
| Sep 21, 2026 | $0.05378 | $0.05556 | $0.05264 | $0.05556 | +3.31% | $110,315 | $30.57M |
| Sep 20, 2026 | $0.05508 | $0.05537 | $0.05188 | $0.05378 | -2.36% | $77,413 | $29.59M |
| Sep 19, 2026 | $0.05348 | $0.05517 | $0.0522 | $0.05508 | +2.99% | $92,844 | $30.30M |
| Sep 18, 2026 | $0.05121 | $0.05393 | $0.05058 | $0.05348 | +4.43% | $88,484 | $29.42M |
| Sep 17, 2026 | $0.05231 | $0.05231 | $0.04989 | $0.05121 | -2.10% | $76,531 | $28.17M |
| Sep 16, 2026 | $0.05459 | $0.05527 | $0.04966 | $0.05231 | -4.18% | $96,916 | $28.78M |
| Sep 15, 2026 | $0.05232 | $0.06499 | $0.05045 | $0.05459 | +4.34% | $227,516 | $30.03M |
| Sep 14, 2026 | $0.05095 | $0.05491 | $0.0488 | $0.05232 | +2.69% | $158,884 | $28.78M |
| Sep 13, 2026 | $0.04881 | $0.06675 | $0.04827 | $0.05095 | +4.38% | $174,226 | $28.03M |
| Sep 12, 2026 | $0.04564 | $0.04885 | $0.04517 | $0.04881 | +6.95% | $106,197 | $26.85M |
| Sep 11, 2026 | $0.04375 | $0.04591 | $0.04365 | $0.04564 | +4.32% | $91,791 | $25.11M |
| Sep 10, 2026 | $0.04556 | $0.04556 | $0.04352 | $0.04375 | -3.97% | $81,242 | $24.07M |
| Sep 9, 2026 | $0.04562 | $0.04665 | $0.04429 | $0.04556 | -0.13% | $83,417 | $25.06M |
| Sep 8, 2026 | $0.04557 | $0.04622 | $0.0449 | $0.04562 | +0.11% | $70,126 | $25.10M |
| Sep 7, 2026 | $0.04688 | $0.04727 | $0.04514 | $0.04557 | -2.79% | $82,051 | $25.07M |
| Sep 6, 2026 | $0.04677 | $0.04705 | $0.04579 | $0.04688 | +0.24% | $80,671 | $25.79M |
| Sep 5, 2026 | $0.0464 | $0.04709 | $0.04566 | $0.04677 | +0.80% | $64,847 | $25.73M |
| Sep 4, 2026 | $0.04614 | $0.04899 | $0.04522 | $0.0464 | +0.56% | $80,940 | $25.53M |
| Sep 3, 2026 | $0.04421 | $0.05599 | $0.0442 | $0.04614 | +4.37% | $162,100 | $25.38M |
| Sep 2, 2026 | $0.04371 | $0.04642 | $0.04339 | $0.04421 | +1.14% | $77,011 | $24.32M |
| Sep 1, 2026 | $0.04339 | $0.04534 | $0.04293 | $0.04371 | +0.74% | $62,762 | $24.05M |
| Aug 31, 2026 | $0.04197 | $0.04365 | $0.04177 | $0.04339 | +3.38% | $73,378 | $23.87M |
| Aug 30, 2026 | $0.04283 | $0.04341 | $0.0415 | $0.04197 | -2.01% | $63,673 | $23.09M |
| Aug 29, 2026 | $0.04324 | $0.04374 | $0.04235 | $0.04283 | -0.95% | $65,902 | $23.56M |
| Aug 28, 2026 | $0.04397 | $0.04418 | $0.04199 | $0.04324 | -1.66% | $60,079 | $23.79M |
| Aug 27, 2026 | $0.04358 | $0.04452 | $0.04284 | $0.04397 | +0.89% | $59,875 | $24.19M |
| Aug 26, 2026 | $0.04188 | $0.04399 | $0.04167 | $0.04358 | +4.06% | $74,260 | $23.98M |
| Aug 25, 2026 | $0.04285 | $0.04375 | $0.04131 | $0.04188 | -2.26% | $65,442 | $23.04M |
| Aug 24, 2026 | $0.04395 | $0.04402 | $0.04251 | $0.04285 | -2.50% | $64,715 | $23.57M |
| Aug 23, 2026 | $0.04374 | $0.04448 | $0.04166 | $0.04395 | +0.48% | $74,258 | $24.18M |
| Aug 22, 2026 | $0.04514 | $0.04714 | $0.04313 | $0.04374 | -3.10% | $83,249 | $24.06M |
| Aug 21, 2026 | $0.04201 | $0.04523 | $0.04181 | $0.04514 | +7.45% | $81,530 | $24.83M |
| Aug 20, 2026 | $0.04021 | $0.04231 | $0.03976 | $0.04201 | +4.48% | $73,133 | $23.11M |
| Aug 19, 2026 | $0.03804 | $0.04082 | $0.03753 | $0.04021 | +5.70% | $82,674 | $22.12M |
| Aug 18, 2026 | $0.03866 | $0.03866 | $0.03738 | $0.03804 | -1.60% | $78,570 | $20.93M |
| Aug 17, 2026 | $0.03887 | $0.03956 | $0.03856 | $0.03866 | -0.54% | $79,482 | $21.27M |
| Aug 16, 2026 | $0.03932 | $0.03983 | $0.03864 | $0.03887 | -1.14% | $76,906 | $21.38M |
| Aug 15, 2026 | $0.03927 | $0.04011 | $0.0390 | $0.03932 | +0.13% | $70,174 | $21.63M |
| Aug 14, 2026 | $0.03964 | $0.03985 | $0.03858 | $0.03927 | -0.93% | $69,732 | $21.60M |
| Aug 13, 2026 | $0.03952 | $0.04141 | $0.0388 | $0.03964 | +0.30% | $91,209 | $21.81M |
| Aug 12, 2026 | $0.04019 | $0.04153 | $0.03922 | $0.03952 | -1.67% | $68,212 | $21.74M |
| Aug 11, 2026 | $0.04099 | $0.04132 | $0.03948 | $0.04019 | -1.95% | $71,577 | $22.11M |
| Aug 10, 2026 | $0.04164 | $0.04207 | $0.04084 | $0.04099 | -1.56% | $73,475 | $22.55M |
| Aug 9, 2026 | $0.04187 | $0.04237 | $0.04161 | $0.04164 | -0.55% | $57,952 | $22.91M |
| Aug 8, 2026 | $0.04144 | $0.04213 | $0.04122 | $0.04187 | +1.04% | $75,164 | $23.03M |
| Aug 7, 2026 | $0.04143 | $0.04181 | $0.04095 | $0.04144 | — | $81,827 | $22.80M |
Hive Historical Data FAQ
Window highs, lows, best/worst days and volume for HiveWhat is the all-time high for HIVE?
Hive's record price is about $3.41. It currently trades at $0.0447, roughly 98.7% below that peak. The all-time low on record is $0.03739498. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the HIVE market cap?
Hive has a market capitalisation of about $24.34M, on roughly $1.87M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did HIVE change over this window?
Across 90 daily candles, close-to-close moved up 8.30%.
What were HIVE's high and low in this window?
In this sample, the highest trade print is about $0.06675 (Sep 13, 2026) and the lowest about $0.03738 (Aug 18, 2026).
What were HIVE's best and worst days in this window?
Best close-to-close day was about +7.45% (Aug 21, 2026); worst was -7.16% (Oct 12, 2026).