Register for streaming realtime charts, analysis tools, and prices.
HIVEBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 0.00000530 | -0.00000001 | -0.19% | 0.00000526 | 0.00000538 | 0.00000524 | 455,028.00 |
| May 01 2024 | 0.00000531 | 0.00000025 | 4.94% | 0.00000506 | 0.00000534 | 0.00000501 | 379,676.00 |
| Apr 30 2024 | 0.00000506 | 0.00000000 | 0.00% | 0.00000504 | 0.00000521 | 0.00000494 | 250,475.00 |
| Apr 29 2024 | 0.00000506 | 0.00000001 | 0.20% | 0.00000504 | 0.00000512 | 0.00000499 | 168,282.00 |
| Apr 28 2024 | 0.00000505 | -0.00000008 | -1.56% | 0.00000513 | 0.00000522 | 0.00000498 | 135,737.00 |
| Apr 27 2024 | 0.00000513 | -0.00000003 | -0.58% | 0.00000514 | 0.00000517 | 0.00000504 | 113,532.00 |
| Apr 26 2024 | 0.00000516 | -0.00000003 | -0.58% | 0.00000521 | 0.00000544 | 0.00000504 | 193,201.00 |
| Apr 25 2024 | 0.00000519 | 0.00000001 | 0.19% | 0.00000519 | 0.00000594 | 0.00000505 | 1,475,646.00 |
| Apr 24 2024 | 0.00000518 | -0.00000016 | -3.00% | 0.00000530 | 0.00000553 | 0.00000511 | 332,416.00 |
| Apr 23 2024 | 0.00000534 | 0.00000025 | 4.91% | 0.00000512 | 0.00000539 | 0.00000507 | 202,657.00 |
| Apr 22 2024 | 0.00000509 | -0.00000001 | -0.20% | 0.00000511 | 0.00000514 | 0.00000504 | 113,680.00 |
| Apr 21 2024 | 0.00000510 | -0.00000017 | -3.23% | 0.00000528 | 0.00000530 | 0.00000507 | 210,192.00 |
| Apr 20 2024 | 0.00000527 | 0.00000029 | 5.82% | 0.00000501 | 0.00000532 | 0.00000500 | 183,672.00 |
| Apr 19 2024 | 0.00000498 | 0.00000002 | 0.40% | 0.00000500 | 0.00000505 | 0.00000491 | 219,090.00 |
| Apr 18 2024 | 0.00000496 | 0.00000004 | 0.81% | 0.00000500 | 0.00000510 | 0.00000490 | 188,170.00 |
| Apr 17 2024 | 0.00000492 | -0.00000006 | -1.20% | 0.00000492 | 0.00000500 | 0.00000486 | 159,939.00 |
| Apr 16 2024 | 0.00000498 | 0.00000004 | 0.81% | 0.00000492 | 0.00000504 | 0.00000486 | 190,015.00 |
| Apr 15 2024 | 0.00000494 | -0.00000009 | -1.79% | 0.00000501 | 0.00000512 | 0.00000484 | 162,973.00 |
| Apr 14 2024 | 0.00000503 | 0.00000016 | 3.29% | 0.00000490 | 0.00000510 | 0.00000478 | 319,411.00 |
| Apr 13 2024 | 0.00000487 | -0.00000049 | -9.14% | 0.00000530 | 0.00000532 | 0.00000473 | 903,426.00 |
| Apr 12 2024 | 0.00000536 | -0.00000058 | -9.76% | 0.00000588 | 0.00000611 | 0.00000521 | 395,995.00 |
| Apr 11 2024 | 0.00000594 | 0.00000022 | 3.85% | 0.00000572 | 0.00000594 | 0.00000563 | 111,150.00 |
| Apr 10 2024 | 0.00000572 | -0.00000002 | -0.35% | 0.00000575 | 0.00000581 | 0.00000548 | 197,518.00 |
| Apr 09 2024 | 0.00000574 | -0.00000013 | -2.21% | 0.00000588 | 0.00000588 | 0.00000573 | 96,576.00 |
| Apr 08 2024 | 0.00000587 | -0.00000001 | -0.17% | 0.00000588 | 0.00000595 | 0.00000573 | 113,048.00 |
| Apr 07 2024 | 0.00000588 | -0.00000001 | -0.17% | 0.00000593 | 0.00000596 | 0.00000580 | 130,790.00 |
| Apr 06 2024 | 0.00000589 | 0.00000019 | 3.33% | 0.00000569 | 0.00000602 | 0.00000566 | 180,783.00 |
| Apr 05 2024 | 0.00000570 | -0.00000006 | -1.04% | 0.00000582 | 0.00000589 | 0.00000558 | 274,470.00 |
| Apr 04 2024 | 0.00000576 | 0.00000005 | 0.88% | 0.00000571 | 0.00000582 | 0.00000564 | 140,622.00 |
| Apr 03 2024 | 0.00000571 | 0.00000004 | 0.71% | 0.00000564 | 0.00000590 | 0.00000557 | 225,871.00 |
| Apr 02 2024 | 0.00000567 | -0.00000010 | -1.73% | 0.00000574 | 0.00000580 | 0.00000560 | 135,999.00 |
| Apr 01 2024 | 0.00000577 | -0.00000029 | -4.79% | 0.00000609 | 0.00000611 | 0.00000571 | 107,910.00 |
| Mar 31 2024 | 0.00000606 | -0.00000002 | -0.33% | 0.00000606 | 0.00000606 | 0.00000597 | 38,902.00 |
| Mar 30 2024 | 0.00000608 | -0.00000018 | -2.88% | 0.00000626 | 0.00000630 | 0.00000598 | 153,828.00 |
| Mar 29 2024 | 0.00000626 | 0.00000005 | 0.81% | 0.00000613 | 0.00000632 | 0.00000604 | 271,949.00 |
| Mar 28 2024 | 0.00000621 | -0.00000013 | -2.05% | 0.00000625 | 0.00000627 | 0.00000604 | 183,710.00 |
| Mar 27 2024 | 0.00000634 | 0.00000005 | 0.79% | 0.00000646 | 0.00000674 | 0.00000621 | 765,353.00 |
| Mar 26 2024 | 0.00000629 | 0.00000035 | 5.89% | 0.00000593 | 0.00000629 | 0.00000590 | 303,149.00 |
| Mar 25 2024 | 0.00000594 | 0.00000007 | 1.19% | 0.00000594 | 0.00000617 | 0.00000575 | 296,406.00 |
| Mar 24 2024 | 0.00000587 | -0.00000014 | -2.33% | 0.00000598 | 0.00000608 | 0.00000587 | 107,970.00 |
| Mar 23 2024 | 0.00000601 | 0.00000010 | 1.69% | 0.00000595 | 0.00000609 | 0.00000593 | 133,275.00 |
| Mar 22 2024 | 0.00000591 | -0.00000003 | -0.51% | 0.00000593 | 0.00000622 | 0.00000584 | 274,574.00 |
| Mar 21 2024 | 0.00000594 | 0.00000032 | 5.69% | 0.00000567 | 0.00000598 | 0.00000563 | 377,433.00 |
| Mar 20 2024 | 0.00000562 | 0.00000003 | 0.54% | 0.00000562 | 0.00000570 | 0.00000549 | 157,384.00 |
| Mar 19 2024 | 0.00000559 | -0.00000011 | -1.93% | 0.00000568 | 0.00000582 | 0.00000539 | 284,677.00 |
| Mar 18 2024 | 0.00000570 | -0.00000021 | -3.55% | 0.00000588 | 0.00000588 | 0.00000558 | 188,037.00 |
| Mar 17 2024 | 0.00000591 | -0.00000013 | -2.15% | 0.00000603 | 0.00000604 | 0.00000568 | 360,070.00 |
| Mar 16 2024 | 0.00000604 | -0.00000036 | -5.63% | 0.00000639 | 0.00000639 | 0.00000592 | 217,721.00 |
| Mar 15 2024 | 0.00000640 | -0.00000002 | -0.31% | 0.00000668 | 0.00000668 | 0.00000632 | 253,314.00 |
| Mar 14 2024 | 0.00000642 | 0.00000000 | 0.00% | 0.00000642 | 0.00000642 | 0.00000642 | 0.00 |
| Mar 13 2024 | 0.00000642 | -0.00000012 | -1.83% | 0.00000645 | 0.00000649 | 0.00000615 | 378,548.00 |
| Mar 12 2024 | 0.00000654 | 0.00000020 | 3.15% | 0.00000640 | 0.00000692 | 0.00000617 | 485,848.00 |
| Mar 11 2024 | 0.00000634 | 0.00000006 | 0.96% | 0.00000629 | 0.00000649 | 0.00000605 | 250,427.00 |
| Mar 10 2024 | 0.00000628 | -0.00000016 | -2.48% | 0.00000642 | 0.00000644 | 0.00000615 | 122,118.00 |
| Mar 09 2024 | 0.00000644 | 0.00000005 | 0.78% | 0.00000636 | 0.00000656 | 0.00000630 | 243,397.00 |
| Mar 08 2024 | 0.00000639 | -0.00000013 | -1.99% | 0.00000651 | 0.00000663 | 0.00000622 | 209,436.00 |
| Mar 07 2024 | 0.00000652 | 0.00000039 | 6.36% | 0.00000613 | 0.00000680 | 0.00000613 | 510,914.00 |
| Mar 06 2024 | 0.00000613 | -0.00000002 | -0.33% | 0.00000614 | 0.00000622 | 0.00000577 | 589,580.00 |
| Mar 05 2024 | 0.00000615 | -0.00000008 | -1.28% | 0.00000617 | 0.00000651 | 0.00000596 | 366,884.00 |
| Mar 04 2024 | 0.00000623 | -0.00000031 | -4.74% | 0.00000647 | 0.00000718 | 0.00000611 | 641,882.00 |
| Mar 03 2024 | 0.00000654 | -0.00000006 | -0.91% | 0.00000662 | 0.00000664 | 0.00000619 | 411,179.00 |
| Mar 02 2024 | 0.00000660 | 0.00000035 | 5.60% | 0.00000627 | 0.00000660 | 0.00000620 | 237,440.00 |
| Mar 01 2024 | 0.00000625 | 0.00000031 | 5.22% | 0.00000592 | 0.00000628 | 0.00000591 | 355,115.00 |
| Feb 29 2024 | 0.00000594 | 0.00000039 | 7.03% | 0.00000555 | 0.00000596 | 0.00000549 | 583,856.00 |
| Feb 28 2024 | 0.00000555 | -0.00000036 | -6.09% | 0.00000592 | 0.00000600 | 0.00000549 | 518,600.00 |
| Feb 27 2024 | 0.00000591 | -0.00000027 | -4.37% | 0.00000618 | 0.00000618 | 0.00000582 | 442,503.00 |
| Feb 26 2024 | 0.00000618 | -0.00000029 | -4.48% | 0.00000645 | 0.00000649 | 0.00000612 | 429,757.00 |
| Feb 25 2024 | 0.00000647 | 0.00000002 | 0.31% | 0.00000647 | 0.00000660 | 0.00000636 | 345,223.00 |
| Feb 24 2024 | 0.00000645 | -0.00000006 | -0.92% | 0.00000652 | 0.00000656 | 0.00000644 | 230,259.00 |
| Feb 23 2024 | 0.00000651 | -0.00000009 | -1.36% | 0.00000658 | 0.00000658 | 0.00000645 | 221,065.00 |
| Feb 22 2024 | 0.00000660 | 0.00000000 | 0.00% | 0.00000651 | 0.00000663 | 0.00000644 | 315,177.00 |
| Feb 21 2024 | 0.00000660 | 0.00000012 | 1.85% | 0.00000651 | 0.00000702 | 0.00000648 | 1,007,590.00 |
| Feb 20 2024 | 0.00000648 | 0.00000002 | 0.31% | 0.00000645 | 0.00000650 | 0.00000627 | 503,512.00 |
| Feb 19 2024 | 0.00000646 | 0.00000018 | 2.87% | 0.00000627 | 0.00000653 | 0.00000621 | 311,068.00 |
| Feb 18 2024 | 0.00000628 | -0.00000002 | -0.32% | 0.00000629 | 0.00000634 | 0.00000623 | 117,272.00 |
| Feb 17 2024 | 0.00000630 | 0.00000003 | 0.48% | 0.00000627 | 0.00000636 | 0.00000621 | 132,594.00 |
| Feb 16 2024 | 0.00000627 | 0.00000001 | 0.16% | 0.00000624 | 0.00000632 | 0.00000618 | 179,671.00 |
| Feb 15 2024 | 0.00000626 | 0.00000008 | 1.29% | 0.00000618 | 0.00000635 | 0.00000604 | 224,135.00 |
| Feb 14 2024 | 0.00000618 | -0.00000013 | -2.06% | 0.00000634 | 0.00000657 | 0.00000617 | 415,906.00 |
| Feb 13 2024 | 0.00000631 | -0.00000007 | -1.10% | 0.00000639 | 0.00000642 | 0.00000630 | 196,694.00 |
| Feb 12 2024 | 0.00000638 | -0.00000016 | -2.45% | 0.00000656 | 0.00000658 | 0.00000630 | 128,466.00 |
| Feb 11 2024 | 0.00000654 | 0.00000001 | 0.15% | 0.00000654 | 0.00000668 | 0.00000648 | 115,321.00 |
| Feb 10 2024 | 0.00000653 | -0.00000014 | -2.10% | 0.00000665 | 0.00000666 | 0.00000650 | 73,410.00 |
| Feb 09 2024 | 0.00000667 | -0.00000003 | -0.45% | 0.00000670 | 0.00000674 | 0.00000650 | 128,337.00 |
| Feb 08 2024 | 0.00000670 | -0.00000010 | -1.47% | 0.00000678 | 0.00000689 | 0.00000660 | 94,293.00 |
| Feb 07 2024 | 0.00000680 | -0.00000011 | -1.59% | 0.00000692 | 0.00000696 | 0.00000680 | 148,606.00 |
| Feb 06 2024 | 0.00000691 | -0.00000007 | -1.00% | 0.00000696 | 0.00000698 | 0.00000686 | 115,643.00 |
| Feb 05 2024 | 0.00000698 | -0.00000004 | -0.57% | 0.00000703 | 0.00000705 | 0.00000695 | 73,731.00 |
| Feb 04 2024 | 0.00000702 | -0.00000005 | -0.71% | 0.00000705 | 0.00000707 | 0.00000698 | 152,917.00 |
| Feb 03 2024 | 0.00000707 | 0.00000009 | 1.29% | 0.00000697 | 0.00000714 | 0.00000693 | 145,763.00 |
