Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HIVEBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 0.00000516 | -0.00000004 | -0.77% | 0.00000519 | 0.00000544 | 0.00000504 | 195,555.00 |
| Apr 25 2024 | 0.00000520 | 0.00000002 | 0.39% | 0.00000526 | 0.00000594 | 0.00000505 | 1,483,542.00 |
| Apr 24 2024 | 0.00000518 | -0.00000020 | -3.72% | 0.00000534 | 0.00000553 | 0.00000511 | 341,257.00 |
| Apr 23 2024 | 0.00000538 | 0.00000029 | 5.70% | 0.00000509 | 0.00000539 | 0.00000505 | 200,979.00 |
| Apr 22 2024 | 0.00000509 | -0.00000001 | -0.20% | 0.00000505 | 0.00000514 | 0.00000504 | 88,406.00 |
| Apr 21 2024 | 0.00000510 | -0.00000019 | -3.59% | 0.00000527 | 0.00002828 | 0.00000494 | 213,217.00 |
| Apr 20 2024 | 0.00000529 | 0.00000031 | 6.22% | 0.00000498 | 0.00000532 | 0.00000498 | 187,080.00 |
| Apr 19 2024 | 0.00000498 | 0.00000000 | 0.00% | 0.00000496 | 0.00000508 | 0.00000491 | 222,291.00 |
| Apr 18 2024 | 0.00000498 | 0.00000006 | 1.22% | 0.00000492 | 0.00000510 | 0.00000490 | 196,251.00 |
| Apr 17 2024 | 0.00000492 | -0.00000006 | -1.20% | 0.00000498 | 0.00000500 | 0.00000486 | 163,638.00 |
| Apr 16 2024 | 0.00000498 | 0.00000003 | 0.61% | 0.00000494 | 0.00000504 | 0.00000486 | 207,227.00 |
| Apr 15 2024 | 0.00000495 | -0.00000008 | -1.59% | 0.00000501 | 0.00000512 | 0.00000484 | 160,857.00 |
| Apr 14 2024 | 0.00000503 | 0.00000022 | 4.57% | 0.00000487 | 0.00000510 | 0.00000478 | 342,315.00 |
| Apr 13 2024 | 0.00000481 | -0.00000053 | -9.93% | 0.00000536 | 0.00000536 | 0.00000473 | 959,242.00 |
| Apr 12 2024 | 0.00000534 | -0.00000060 | -10.10% | 0.00000594 | 0.00000611 | 0.00000521 | 418,484.00 |
| Apr 11 2024 | 0.00000594 | 0.00000022 | 3.85% | 0.00000572 | 0.00000594 | 0.00000563 | 113,526.00 |
| Apr 10 2024 | 0.00000572 | -0.00000002 | -0.35% | 0.00000574 | 0.00002828 | 0.00000548 | 199,760.00 |
| Apr 09 2024 | 0.00000574 | -0.00000013 | -2.21% | 0.00000587 | 0.00000597 | 0.00000573 | 108,330.00 |
| Apr 08 2024 | 0.00000587 | -0.00000005 | -0.84% | 0.00000588 | 0.00000595 | 0.00000573 | 104,417.00 |
| Apr 07 2024 | 0.00000592 | 0.00000000 | 0.00% | 0.00000589 | 0.00000596 | 0.00000580 | 128,098.00 |
| Apr 06 2024 | 0.00000592 | 0.00000022 | 3.86% | 0.00000570 | 0.00002828 | 0.00000561 | 182,687.00 |
| Apr 05 2024 | 0.00000570 | -0.00000005 | -0.87% | 0.00000576 | 0.00000589 | 0.00000558 | 274,815.00 |
| Apr 04 2024 | 0.00000575 | 0.00000004 | 0.70% | 0.00000571 | 0.00000582 | 0.00000564 | 140,240.00 |
| Apr 03 2024 | 0.00000571 | 0.00000004 | 0.71% | 0.00000567 | 0.00000590 | 0.00000557 | 228,449.00 |
| Apr 02 2024 | 0.00000567 | -0.00000010 | -1.73% | 0.00000577 | 0.00000580 | 0.00000560 | 141,034.00 |
| Apr 01 2024 | 0.00000577 | -0.00000029 | -4.79% | 0.00000611 | 0.00000612 | 0.00000571 | 107,508.00 |
| Mar 31 2024 | 0.00000606 | 0.00000002 | 0.33% | 0.00000608 | 0.00000608 | 0.00000597 | 39,821.00 |
| Mar 30 2024 | 0.00000604 | -0.00000023 | -3.67% | 0.00000626 | 0.00000630 | 0.00000598 | 153,284.00 |
| Mar 29 2024 | 0.00000627 | 0.00000003 | 0.48% | 0.00000621 | 0.00000632 | 0.00000600 | 300,754.00 |
| Mar 28 2024 | 0.00000624 | -0.00000007 | -1.11% | 0.00000634 | 0.00000634 | 0.00000602 | 204,357.00 |
| Mar 27 2024 | 0.00000631 | 0.00000004 | 0.64% | 0.00000629 | 0.00000674 | 0.00000621 | 929,025.00 |
| Mar 26 2024 | 0.00000627 | 0.00000036 | 6.09% | 0.00000594 | 0.00000628 | 0.00000583 | 310,367.00 |
| Mar 25 2024 | 0.00000591 | 0.00000002 | 0.34% | 0.00000588 | 0.00000617 | 0.00000575 | 392,470.00 |
| Mar 24 2024 | 0.00000589 | -0.00000009 | -1.51% | 0.00000601 | 0.00000608 | 0.00000588 | 108,131.00 |
| Mar 23 2024 | 0.00000598 | 0.00000007 | 1.18% | 0.00000591 | 0.00000627 | 0.00000591 | 145,770.00 |
| Mar 22 2024 | 0.00000591 | -0.00000003 | -0.51% | 0.00000594 | 0.00000622 | 0.00000584 | 356,217.00 |
| Mar 21 2024 | 0.00000594 | 0.00000032 | 5.69% | 0.00000555 | 0.00000598 | 0.00000555 | 458,338.00 |
| Mar 20 2024 | 0.00000562 | 0.00000002 | 0.36% | 0.00000562 | 0.00000570 | 0.00000548 | 208,652.00 |
| Mar 19 2024 | 0.00000560 | -0.00000007 | -1.23% | 0.00000578 | 0.00000582 | 0.00000537 | 304,425.00 |
| Mar 18 2024 | 0.00000567 | -0.00000023 | -3.90% | 0.00000588 | 0.00000588 | 0.00000558 | 183,483.00 |
| Mar 17 2024 | 0.00000590 | -0.00000012 | -1.99% | 0.00000606 | 0.00000607 | 0.00000568 | 438,679.00 |
| Mar 16 2024 | 0.00000602 | -0.00000033 | -5.20% | 0.00000639 | 0.00000639 | 0.00000592 | 1,101,635.00 |
| Mar 15 2024 | 0.00000635 | -0.00000015 | -2.31% | 0.00000668 | 0.00000668 | 0.00000615 | 976,515.00 |
| Mar 14 2024 | 0.00000650 | 0.00000012 | 1.88% | 0.00000634 | 0.00000678 | 0.00000611 | 465,225.00 |
| Mar 13 2024 | 0.00000638 | -0.00000013 | -2.00% | 0.00000645 | 0.00000649 | 0.00000615 | 377,359.00 |
| Mar 12 2024 | 0.00000651 | 0.00000016 | 2.52% | 0.00000634 | 0.00000692 | 0.00000617 | 523,338.00 |
| Mar 11 2024 | 0.00000635 | 0.00000011 | 1.76% | 0.00000629 | 0.00000649 | 0.00000605 | 505,681.00 |
| Mar 10 2024 | 0.00000624 | -0.00000017 | -2.65% | 0.00000642 | 0.00000644 | 0.00000615 | 145,513.00 |
| Mar 09 2024 | 0.00000641 | 0.00000002 | 0.31% | 0.00000639 | 0.00000656 | 0.00000630 | 242,565.00 |
| Mar 08 2024 | 0.00000639 | -0.00000012 | -1.84% | 0.00000651 | 0.00000667 | 0.00000622 | 243,326.00 |
| Mar 07 2024 | 0.00000651 | 0.00000038 | 6.20% | 0.00000613 | 0.00000680 | 0.00000611 | 525,581.00 |
| Mar 06 2024 | 0.00000613 | 0.00000003 | 0.49% | 0.00000615 | 0.00000622 | 0.00000577 | 604,756.00 |
| Mar 05 2024 | 0.00000610 | -0.00000017 | -2.71% | 0.00000615 | 0.00000651 | 0.00000596 | 385,220.00 |
| Mar 04 2024 | 0.00000627 | -0.00000030 | -4.57% | 0.00000647 | 0.00000718 | 0.00000611 | 696,274.00 |
| Mar 03 2024 | 0.00000657 | 0.00000002 | 0.31% | 0.00000661 | 0.00000668 | 0.00000619 | 416,880.00 |
| Mar 02 2024 | 0.00000655 | 0.00000030 | 4.80% | 0.00000629 | 0.00000655 | 0.00000620 | 224,829.00 |
| Mar 01 2024 | 0.00000625 | 0.00000035 | 5.93% | 0.00000591 | 0.00000628 | 0.00000591 | 355,609.00 |
| Feb 29 2024 | 0.00000590 | 0.00000034 | 6.12% | 0.00000555 | 0.00000596 | 0.00000545 | 573,966.00 |
| Feb 28 2024 | 0.00000556 | -0.00000037 | -6.24% | 0.00000591 | 0.00000600 | 0.00000549 | 582,725.00 |
| Feb 27 2024 | 0.00000593 | -0.00000026 | -4.20% | 0.00000618 | 0.00000623 | 0.00000582 | 469,784.00 |
| Feb 26 2024 | 0.00000619 | -0.00000027 | -4.18% | 0.00000645 | 0.00000649 | 0.00000612 | 551,427.00 |
| Feb 25 2024 | 0.00000646 | 0.00000001 | 0.16% | 0.00000647 | 0.00000660 | 0.00000636 | 344,983.00 |
| Feb 24 2024 | 0.00000645 | -0.00000005 | -0.77% | 0.00000651 | 0.00000656 | 0.00000644 | 234,926.00 |
| Feb 23 2024 | 0.00000650 | -0.00000010 | -1.52% | 0.00000658 | 0.00000658 | 0.00000645 | 220,617.00 |
| Feb 22 2024 | 0.00000660 | 0.00000003 | 0.46% | 0.00000651 | 0.00000663 | 0.00000644 | 314,604.00 |
| Feb 21 2024 | 0.00000657 | 0.00000012 | 1.86% | 0.00000650 | 0.00000702 | 0.00000648 | 1,049,806.00 |
| Feb 20 2024 | 0.00000645 | -0.00000002 | -0.31% | 0.00000646 | 0.00002828 | 0.00000627 | 500,535.00 |
| Feb 19 2024 | 0.00000647 | 0.00000019 | 3.03% | 0.00000627 | 0.00000653 | 0.00000621 | 366,766.00 |
| Feb 18 2024 | 0.00000628 | -0.00000003 | -0.48% | 0.00000630 | 0.00000634 | 0.00000623 | 117,318.00 |
| Feb 17 2024 | 0.00000631 | 0.00000004 | 0.64% | 0.00000627 | 0.00000639 | 0.00000621 | 129,628.00 |
| Feb 16 2024 | 0.00000627 | 0.00000003 | 0.48% | 0.00000624 | 0.00000632 | 0.00000618 | 180,353.00 |
| Feb 15 2024 | 0.00000624 | 0.00000006 | 0.97% | 0.00000618 | 0.00000635 | 0.00000604 | 224,635.00 |
| Feb 14 2024 | 0.00000618 | -0.00000013 | -2.06% | 0.00000634 | 0.00000657 | 0.00000617 | 426,495.00 |
| Feb 13 2024 | 0.00000631 | -0.00000007 | -1.10% | 0.00000639 | 0.00000642 | 0.00000624 | 208,652.00 |
| Feb 12 2024 | 0.00000638 | -0.00000016 | -2.45% | 0.00000656 | 0.00000658 | 0.00000630 | 103,791.00 |
| Feb 11 2024 | 0.00000654 | 0.00000001 | 0.15% | 0.00000654 | 0.00000668 | 0.00000644 | 128,721.00 |
| Feb 10 2024 | 0.00000653 | -0.00000013 | -1.95% | 0.00000667 | 0.00000667 | 0.00000650 | 73,008.00 |
| Feb 09 2024 | 0.00000666 | -0.00000005 | -0.75% | 0.00000670 | 0.00002828 | 0.00000650 | 146,731.00 |
| Feb 08 2024 | 0.00000671 | -0.00000010 | -1.47% | 0.00000680 | 0.00000689 | 0.00000660 | 95,689.00 |
| Feb 07 2024 | 0.00000681 | -0.00000014 | -2.01% | 0.00000691 | 0.00000696 | 0.00000680 | 150,033.00 |
| Feb 06 2024 | 0.00000695 | -0.00000003 | -0.43% | 0.00000698 | 0.00000700 | 0.00000686 | 114,843.00 |
| Feb 05 2024 | 0.00000698 | -0.00000006 | -0.85% | 0.00000703 | 0.00000705 | 0.00000695 | 55,713.00 |
| Feb 04 2024 | 0.00000704 | -0.00000003 | -0.42% | 0.00000707 | 0.00000707 | 0.00000698 | 148,036.00 |
| Feb 03 2024 | 0.00000707 | 0.00000009 | 1.29% | 0.00000698 | 0.00000714 | 0.00000693 | 145,972.00 |
| Feb 02 2024 | 0.00000698 | 0.00000000 | 0.00% | 0.00000697 | 0.00000707 | 0.00000694 | 103,322.00 |
| Feb 01 2024 | 0.00000698 | -0.00000012 | -1.69% | 0.00000710 | 0.00000717 | 0.00000673 | 354,871.00 |
| Jan 31 2024 | 0.00000710 | -0.00000014 | -1.93% | 0.00000723 | 0.00000724 | 0.00000699 | 180,036.00 |
| Jan 30 2024 | 0.00000724 | 0.00000000 | 0.00% | 0.00000727 | 0.00000727 | 0.00000712 | 136,327.00 |
| Jan 29 2024 | 0.00000724 | -0.00000010 | -1.36% | 0.00000734 | 0.00000745 | 0.00000722 | 149,639.00 |
| Jan 28 2024 | 0.00000734 | -0.00000009 | -1.21% | 0.00000743 | 0.00000762 | 0.00000732 | 147,787.00 |
| Jan 27 2024 | 0.00000743 | -0.00000007 | -0.93% | 0.00000752 | 0.00000754 | 0.00000743 | 83,317.00 |
