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
$0.0512
-2.66% 1D
Recently Viewed
1H+1.19%
1D-2.66%
1W+11.55%
1M+32.64%
Hive (HIVE) has 90 days of daily open, high, low and close on file. Over that window HIVE ranged $0.03804 to $0.05459, closed at $0.05077 and is up 4.8% across the window.
Hive — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.05459
Window low
$0.03804
First → last
+4.81%
Latest close
$0.05077
vs live
+0.85%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.05459 | $0.05527 | $0.04966 | $0.05077 | -7.00% | $82,686 | $27.93M |
| 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 | +0.02% | $81,827 | $22.80M |
| Aug 6, 2026 | $0.04165 | $0.04342 | $0.04126 | $0.04143 | -0.53% | $80,571 | $22.79M |
| Aug 5, 2026 | $0.0414 | $0.04224 | $0.04116 | $0.04165 | +0.60% | $80,244 | $22.91M |
| Aug 4, 2026 | $0.04186 | $0.04193 | $0.04113 | $0.0414 | -1.10% | $74,630 | $22.78M |
| Aug 3, 2026 | $0.04245 | $0.04254 | $0.04077 | $0.04186 | -1.39% | $112,151 | $23.03M |
| Aug 2, 2026 | $0.04173 | $0.04273 | $0.04172 | $0.04245 | +1.73% | $83,618 | $23.35M |
| Aug 1, 2026 | $0.04248 | $0.04318 | $0.04159 | $0.04173 | -1.77% | $86,913 | $22.96M |
| Jul 31, 2026 | $0.04244 | $0.0440 | $0.04227 | $0.04248 | +0.09% | $118,978 | $23.37M |
| Jul 30, 2026 | $0.04215 | $0.04422 | $0.04215 | $0.04244 | +0.69% | $78,600 | $23.35M |
| Jul 29, 2026 | $0.04389 | $0.04405 | $0.04109 | $0.04215 | -3.96% | $107,281 | $23.19M |
| Jul 28, 2026 | $0.04389 | $0.04451 | $0.04305 | $0.04389 | +0.00% | $136,509 | $24.15M |
| Jul 27, 2026 | $0.04723 | $0.04725 | $0.04372 | $0.04389 | -7.07% | $119,133 | $24.15M |
| Jul 26, 2026 | $0.04709 | $0.04739 | $0.04662 | $0.04723 | +0.30% | $73,247 | $25.98M |
| Jul 25, 2026 | $0.04619 | $0.04761 | $0.04587 | $0.04709 | +1.95% | $88,236 | $25.91M |
| Jul 24, 2026 | $0.04687 | $0.04729 | $0.04595 | $0.04619 | -1.45% | $91,284 | $25.41M |
| Jul 23, 2026 | $0.04806 | $0.04834 | $0.04686 | $0.04687 | -2.48% | $92,797 | $25.79M |
| Jul 22, 2026 | $0.0487 | $0.04888 | $0.04755 | $0.04806 | -1.31% | $99,877 | $26.44M |
| Jul 21, 2026 | $0.04813 | $0.04898 | $0.04806 | $0.0487 | +1.18% | $98,881 | $26.79M |
| Jul 20, 2026 | $0.0479 | $0.04849 | $0.04727 | $0.04813 | +0.48% | $79,276 | $26.48M |
| Jul 19, 2026 | $0.04797 | $0.04878 | $0.04767 | $0.0479 | -0.15% | $78,708 | $26.35M |
| Jul 18, 2026 | $0.04843 | $0.04847 | $0.04768 | $0.04797 | -0.95% | $76,458 | $26.39M |
| Jul 17, 2026 | $0.04834 | $0.04904 | $0.04789 | $0.04843 | +0.19% | $81,452 | $26.64M |
| Jul 16, 2026 | $0.04944 | $0.04959 | $0.04821 | $0.04834 | -2.22% | $105,497 | $26.59M |
| Jul 15, 2026 | $0.04938 | $0.04998 | $0.04903 | $0.04944 | +0.12% | $115,908 | $27.20M |
| Jul 14, 2026 | $0.04828 | $0.05044 | $0.04766 | $0.04938 | +2.28% | $85,941 | $27.17M |
| Jul 13, 2026 | $0.04883 | $0.04961 | $0.04773 | $0.04828 | -1.13% | $92,085 | $26.56M |
| Jul 12, 2026 | $0.04942 | $0.05016 | $0.04867 | $0.04883 | -1.19% | $98,777 | $26.86M |
| Jul 11, 2026 | $0.04931 | $0.0510 | $0.04921 | $0.04942 | +0.22% | $75,586 | $27.19M |
| Jul 10, 2026 | $0.04889 | $0.04971 | $0.04857 | $0.04931 | +0.86% | $107,420 | $27.13M |
| Jul 9, 2026 | $0.04875 | $0.05141 | $0.04811 | $0.04889 | +0.29% | $95,610 | $26.90M |
| Jul 8, 2026 | $0.04885 | $0.04914 | $0.0478 | $0.04875 | -0.20% | $108,734 | $26.82M |
| Jul 7, 2026 | $0.05046 | $0.05065 | $0.04882 | $0.04885 | -3.19% | $80,471 | $26.87M |
| Jul 6, 2026 | $0.05076 | $0.05105 | $0.04876 | $0.05046 | -0.59% | $79,674 | $27.76M |
| Jul 5, 2026 | $0.0519 | $0.0519 | $0.0503 | $0.05076 | -2.20% | $75,756 | $27.93M |
| Jul 4, 2026 | $0.05166 | $0.05337 | $0.05098 | $0.0519 | +0.46% | $80,213 | $28.55M |
| Jul 3, 2026 | $0.05037 | $0.05182 | $0.05007 | $0.05166 | +2.56% | $84,775 | $28.42M |
| Jul 2, 2026 | $0.0503 | $0.05116 | $0.04975 | $0.05037 | +0.14% | $84,597 | $27.71M |
| Jul 1, 2026 | $0.0482 | $0.05089 | $0.04699 | $0.0503 | +4.36% | $79,594 | $27.67M |
| Jun 30, 2026 | $0.05055 | $0.0512 | $0.04802 | $0.0482 | -4.65% | $88,123 | $26.52M |
| Jun 29, 2026 | $0.05133 | $0.05195 | $0.0499 | $0.05055 | -1.52% | $101,332 | $27.81M |
| Jun 28, 2026 | $0.05006 | $0.05336 | $0.04971 | $0.05133 | +2.54% | $89,673 | $28.24M |
| Jun 27, 2026 | $0.05026 | $0.05202 | $0.04947 | $0.05006 | -0.40% | $93,773 | $27.54M |
| Jun 26, 2026 | $0.04914 | $0.05027 | $0.0462 | $0.05026 | +2.28% | $86,068 | $27.65M |
| Jun 25, 2026 | $0.04785 | $0.04945 | $0.04605 | $0.04914 | +2.70% | $114,594 | $27.03M |
| Jun 24, 2026 | $0.04831 | $0.04884 | $0.04565 | $0.04785 | -0.95% | $115,275 | $26.32M |
| Jun 23, 2026 | $0.04967 | $0.0530 | $0.04747 | $0.04831 | -2.74% | $128,294 | $26.58M |
| Jun 22, 2026 | $0.04895 | $0.05075 | $0.0487 | $0.04967 | +1.47% | $135,765 | $27.33M |
| Jun 21, 2026 | $0.04945 | $0.05107 | $0.04878 | $0.04895 | -1.01% | $98,728 | $26.93M |
| Jun 20, 2026 | $0.04844 | $0.04958 | $0.0477 | $0.04945 | +2.09% | $68,503 | $27.20M |
| Jun 19, 2026 | $0.05006 | $0.05013 | $0.0477 | $0.04844 | — | $78,316 | $26.65M |
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 $0.0512, roughly 98.5% 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 $27.91M, on roughly $6.93M 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 4.81%.
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 -7.07% (Jul 27, 2026).