| Symbol | HIVEUSD |
| Exchange | CCC |
| ICO Date | 26.03.2020 |
| Circulating Supply | 510M |
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 01.11.2026 | $0.046213 | $0.046377 | $0.045889 | $0.046316 | 490k | +0.22% |
| 31.10.2026 | $0.047478 | $0.047801 | $0.046704 | $0.046810 | 470k | -1.41% |
| 30.10.2026 | $0.045788 | $0.047556 | $0.044227 | $0.047478 | 790k | +3.69% |
| 29.10.2026 | $0.048827 | $0.049252 | $0.045786 | $0.045788 | 890k | -6.22% |
| 28.10.2026 | $0.048116 | $0.048860 | $0.047084 | $0.048739 | 680k | +1.29% |
| 27.10.2026 | $0.048116 | $0.048860 | $0.047084 | $0.048739 | 680k | +1.29% |
| 26.10.2026 | $0.048556 | $0.049952 | $0.047257 | $0.048116 | 1.2M | -0.91% |
| 25.10.2026 | $0.048960 | $0.052979 | $0.048322 | $0.048556 | 3.6M | -0.83% |
| 24.10.2026 | $0.048960 | $0.052979 | $0.048322 | $0.048556 | 3.6M | -0.83% |
| 23.10.2026 | $0.049142 | $0.050597 | $0.048443 | $0.049695 | 780k | +1.13% |
| 22.10.2026 | $0.050803 | $0.051174 | $0.048684 | $0.049142 | 650k | -3.27% |
| 21.10.2026 | $0.048760 | $0.050640 | $0.048115 | $0.050373 | 510k | +3.31% |
| 20.10.2026 | $0.048760 | $0.050640 | $0.048115 | $0.050373 | 510k | +3.31% |
| 19.10.2026 | $0.048512 | $0.048986 | $0.048105 | $0.048760 | 500k | +0.51% |
| 18.10.2026 | $0.049794 | $0.049835 | $0.046921 | $0.048512 | 480k | -2.57% |
| 17.10.2026 | $0.049794 | $0.049835 | $0.046921 | $0.048512 | 470k | -2.57% |
| 16.10.2026 | $0.051564 | $0.052539 | $0.050505 | $0.051390 | 660k | -0.34% |
| 15.10.2026 | $0.051482 | $0.051902 | $0.048814 | $0.051564 | 640k | +0.16% |
| 14.10.2026 | $0.052099 | $0.053272 | $0.050571 | $0.052612 | 570k | +0.98% |
| 13.10.2026 | $0.052099 | $0.053272 | $0.050571 | $0.052612 | 560k | +0.98% |
| 12.10.2026 | $0.056128 | $0.056165 | $0.052085 | $0.052099 | 690k | -7.18% |
| 11.10.2026 | $0.055780 | $0.056397 | $0.054995 | $0.056128 | 680k | +0.62% |
| 10.10.2026 | $0.055780 | $0.056397 | $0.054995 | $0.056128 | 880k | +0.62% |
| 09.10.2026 | $0.053340 | $0.055317 | $0.053094 | $0.055304 | 980k | +3.68% |
| 08.10.2026 | $0.055046 | $0.055573 | $0.051774 | $0.053340 | 1M | -3.10% |
| 07.10.2026 | $0.057598 | $0.058948 | $0.057283 | $0.057611 | 1.1M | +0.02% |
| 06.10.2026 | $0.057598 | $0.058948 | $0.057283 | $0.057611 | 1.1M | +0.02% |
| 05.10.2026 | $0.057676 | $0.057782 | $0.056788 | $0.057598 | 1.1M | -0.14% |
| 04.10.2026 | $0.056475 | $0.057704 | $0.055974 | $0.057704 | 720k | +2.18% |
| 03.10.2026 | $0.056475 | $0.057704 | $0.055974 | $0.057704 | 640k | +2.18% |
