HIVE
순위 711
Hive
$0.0464
+5.84% 24H
+5.50% 7D
시가총액
시가총액
$25.50M
0.00% 시장 대비
완전 희석
완전 희석
$51.85M
+103.30% 시가총액 초과
거래량, 24h
거래량, 24h
$29.11M
114.13% 시가총액 대비
유통
유통
550.14M HIVE
고정 최대치 없음
역대 최고가 대비
역대 최고가 대비
-98.64%
최고가 25 Nov 2021
변동성, 30d
변동성, 30d
56.7%
일간 변동에서 연율화
가장 최근 400개 일별 관측치가 아래에 나열되어 있습니다. 다운로드에는 보유한 모든 관측치가 포함됩니다. 2352 저장된 일별 관측값
| 날짜 | 가격 | 시가총액 | 거래량 |
|---|---|---|---|
| 2026-09-02 | $0.0473 | — | — |
| 2026-09-01 | $0.0436 | — | — |
| 2026-08-31 | $0.0433 | — | — |
| 2026-08-30 | $0.0419 | — | — |
| 2026-08-29 | $0.0428 | — | — |
| 2026-08-28 | $0.0432 | — | — |
| 2026-08-27 | $0.0440 | — | — |
| 2026-08-26 | $0.0436 | — | — |
| 2026-08-25 | $0.0419 | — | — |
| 2026-08-24 | $0.0419 | — | — |
| 2026-08-23 | $0.0440 | — | — |
| 2026-08-22 | $0.0438 | — | — |
| 2026-08-21 | $0.0451 | — | — |
| 2026-08-20 | $0.0420 | — | — |
| 2026-08-19 | $0.0401 | — | — |
| 2026-08-18 | $0.0380 | — | — |
| 2026-08-17 | $0.0380 | — | — |
| 2026-08-16 | $0.0388 | — | — |
| 2026-08-15 | $0.0393 | — | — |
| 2026-08-14 | $0.0392 | — | — |
| 2026-08-13 | $0.0395 | — | — |
| 2026-08-12 | $0.0394 | — | — |
| 2026-08-11 | $0.0401 | — | — |
| 2026-08-10 | $0.0401 | — | — |
| 2026-08-09 | $0.0416 | — | — |
| 2026-08-08 | $0.0418 | — | — |
| 2026-08-07 | $0.0414 | — | — |
| 2026-08-06 | $0.0414 | — | — |
| 2026-08-05 | $0.0416 | — | — |
| 2026-08-04 | $0.0413 | — | — |
| 2026-08-03 | $0.0413 | — | — |
| 2026-08-02 | $0.0423 | — | — |
| 2026-08-01 | $0.0416 | — | — |
| 2026-07-31 | $0.0424 | — | — |
| 2026-07-30 | $0.0424 | — | — |
| 2026-07-29 | $0.0420 | — | — |
| 2026-07-28 | $0.0439 | — | — |
| 2026-07-27 | $0.0439 | — | — |
| 2026-07-26 | $0.0472 | — | — |
| 2026-07-25 | $0.0470 | — | — |
| 2026-07-24 | $0.0461 | — | — |
| 2026-07-23 | $0.0468 | — | — |
| 2026-07-22 | $0.0480 | — | — |
| 2026-07-21 | $0.0487 | — | — |
| 2026-07-20 | $0.0487 | — | — |
| 2026-07-19 | $0.0478 | — | — |
| 2026-07-18 | $0.0479 | — | — |
| 2026-07-17 | $0.0484 | — | — |
| 2026-07-16 | $0.0483 | — | — |
| 2026-07-15 | $0.0494 | — | — |
| 2026-07-14 | $0.0493 | — | — |
| 2026-07-13 | $0.0493 | — | — |
| 2026-07-12 | $0.0488 | — | — |
| 2026-07-11 | $0.0494 | — | — |
| 2026-07-10 | $0.0493 | — | — |
| 2026-07-09 | $0.0488 | — | — |
| 2026-07-08 | $0.0486 | — | — |
| 2026-07-07 | $0.0488 | — | — |
| 2026-07-06 | $0.0488 | — | — |
| 2026-07-05 | $0.0507 | — | — |
| 2026-07-04 | $0.0518 | — | — |
| 2026-07-03 | $0.0516 | — | — |
| 2026-07-02 | $0.0503 | — | — |
| 2026-07-01 | $0.0503 | — | — |
| 2026-06-30 | $0.0481 | — | — |
| 2026-06-29 | $0.0481 | — | — |
| 2026-06-28 | $0.0512 | — | — |
| 2026-06-27 | $0.0496 | — | — |
| 2026-06-26 | $0.0501 | — | — |
| 2026-06-25 | $0.0490 | — | — |
| 2026-06-24 | $0.0478 | — | — |
| 2026-06-23 | $0.0483 | — | — |
| 2026-06-22 | $0.0483 | — | — |
| 2026-06-21 | $0.0489 | — | — |
| 2026-06-20 | $0.0493 | — | — |
| 2026-06-19 | $0.0484 | — | — |
| 2026-06-18 | $0.0500 | — | — |
| 2026-06-17 | $0.0516 | — | — |
| 2026-06-16 | $0.0513 | — | — |
| 2026-06-15 | $0.0513 | — | — |
| 2026-06-14 | $0.0507 | — | — |
| 2026-06-13 | $0.0504 | — | — |
| 2026-06-12 | $0.0507 | — | — |
| 2026-06-11 | $0.0518 | — | — |
| 2026-06-10 | $0.0481 | — | — |
| 2026-06-09 | $0.0470 | — | — |
| 2026-06-08 | $0.0470 | — | — |
| 2026-06-07 | $0.0500 | — | — |
| 2026-06-06 | $0.0509 | — | — |
| 2026-06-05 | $0.0508 | — | — |
| 2026-06-04 | $0.0559 | — | — |
| 2026-06-03 | $0.0586 | — | — |
| 2026-06-02 | $0.0600 | — | — |
| 2026-06-01 | $0.0600 | — | — |
| 2026-05-31 | $0.0680 | — | — |
| 2026-05-30 | $0.0581 | — | — |
| 2026-05-29 | $0.0579 | — | — |
| 2026-05-28 | $0.0580 | — | — |
| 2026-05-27 | $0.0599 | — | — |
| 2026-05-26 | $0.0609 | — | — |
| 2026-05-25 | $0.0609 | — | — |
| 2026-05-24 | $0.0599 | — | — |
| 2026-05-23 | $0.0611 | — | — |
| 2026-05-22 | $0.0591 | — | — |
| 2026-05-21 | $0.0603 | — | — |
| 2026-05-20 | $0.0594 | — | — |
| 2026-05-19 | $0.0582 | — | — |
| 2026-05-18 | $0.0582 | — | — |
| 2026-05-17 | $0.0579 | — | — |
| 2026-05-16 | $0.0603 | — | — |
| 2026-05-15 | $0.0612 | — | — |
| 2026-05-14 | $0.0641 | — | — |
| 2026-05-13 | $0.0621 | — | — |
| 2026-05-12 | $0.0670 | — | — |
| 2026-05-11 | $0.0670 | — | — |
| 2026-05-10 | $0.0667 | — | — |
| 2026-05-09 | $0.0662 | — | — |
| 2026-05-08 | $0.0676 | — | — |
| 2026-05-07 | $0.0662 | — | — |
| 2026-05-06 | $0.0678 | — | — |
| 2026-05-05 | $0.0727 | — | — |
| 2026-05-04 | $0.0727 | — | — |
| 2026-05-03 | $0.0596 | — | — |
| 2026-05-02 | $0.0602 | — | — |
| 2026-05-01 | $0.0595 | — | — |
| 2026-04-30 | $0.0590 | — | — |
| 2026-04-29 | $0.0596 | — | — |
| 2026-04-28 | $0.0606 | — | — |
| 2026-04-27 | $0.0606 | — | — |
| 2026-04-26 | $0.0625 | — | — |
| 2026-04-25 | $0.0628 | — | — |
| 2026-04-24 | $0.0615 | — | — |
| 2026-04-23 | $0.0614 | — | — |
| 2026-04-22 | $0.0610 | — | — |
| 2026-04-21 | $0.0617 | — | — |
| 2026-04-20 | $0.0617 | — | — |
| 2026-04-19 | $0.0601 | — | — |
| 2026-04-18 | $0.0649 | — | — |
| 2026-04-17 | $0.0640 | — | — |
| 2026-04-16 | $0.0618 | — | — |
| 2026-04-15 | $0.0596 | — | — |
| 2026-04-14 | $0.0585 | — | — |
| 2026-04-13 | $0.0585 | — | — |
| 2026-04-12 | $0.0585 | — | — |
| 2026-04-11 | $0.0598 | — | — |
| 2026-04-10 | $0.0604 | — | — |
| 2026-04-09 | $0.0599 | — | — |
| 2026-04-08 | $0.0590 | — | — |
| 2026-04-07 | $0.0604 | — | — |
| 2026-04-06 | $0.0604 | — | — |
| 2026-04-05 | $0.0586 | — | — |
| 2026-04-04 | $0.0590 | — | — |
| 2026-04-03 | $0.0598 | — | — |
| 2026-04-02 | $0.0572 | — | — |
| 2026-04-01 | $0.0579 | — | — |
| 2026-03-31 | $0.0570 | — | — |
| 2026-03-30 | $0.0570 | — | — |
| 2026-03-29 | $0.0563 | — | — |
| 2026-03-28 | $0.0578 | — | — |
| 2026-03-27 | $0.0581 | — | — |
| 2026-03-26 | $0.0607 | — | — |
| 2026-03-25 | $0.0626 | — | — |
| 2026-03-24 | $0.0627 | — | — |
| 2026-03-23 | $0.0627 | — | — |
| 2026-03-22 | $0.0599 | — | — |
| 2026-03-21 | $0.0609 | — | — |
| 2026-03-20 | $0.0641 | — | — |
| 2026-03-19 | $0.0627 | — | — |
| 2026-03-18 | $0.0643 | — | — |
| 2026-03-17 | $0.0671 | — | — |
| 2026-03-16 | $0.0671 | — | — |
| 2026-03-15 | $0.0635 | — | — |
| 2026-03-14 | $0.0625 | — | — |
| 2026-03-13 | $0.0627 | — | — |
| 2026-03-12 | $0.0633 | — | — |
| 2026-03-11 | $0.0636 | — | — |
| 2026-03-10 | $0.0621 | — | — |
| 2026-03-09 | $0.0621 | — | — |
| 2026-03-08 | $0.0612 | — | — |
| 2026-03-07 | $0.0612 | — | — |
| 2026-03-06 | $0.0623 | — | — |
| 2026-03-05 | $0.0638 | — | — |
| 2026-03-04 | $0.0647 | — | — |
| 2026-03-03 | $0.0643 | — | — |
| 2026-03-02 | $0.0643 | — | — |
| 2026-03-01 | $0.0641 | — | — |
| 2026-02-28 | $0.0657 | — | — |
| 2026-02-27 | $0.0659 | — | — |
| 2026-02-26 | $0.0679 | — | — |
| 2026-02-25 | $0.0662 | — | — |
| 2026-02-24 | $0.0638 | — | — |
| 2026-02-23 | $0.0638 | — | — |
| 2026-02-22 | $0.0659 | — | — |
| 2026-02-21 | $0.0684 | — | — |
| 2026-02-20 | $0.0684 | — | — |
| 2026-02-19 | $0.0683 | — | — |
| 2026-02-18 | $0.0685 | — | — |
| 2026-02-17 | $0.0720 | — | — |
| 2026-02-16 | $0.0720 | — | — |
| 2026-02-15 | $0.0718 | — | — |
| 2026-02-14 | $0.0762 | — | — |
| 2026-02-13 | $0.0738 | — | — |
| 2026-02-12 | $0.0719 | — | — |
| 2026-02-11 | $0.0710 | — | — |
| 2026-02-10 | $0.0704 | — | — |
| 2026-02-09 | $0.0704 | — | — |
| 2026-02-08 | $0.0716 | — | — |
| 2026-02-07 | $0.0766 | — | — |
| 2026-02-06 | $0.0736 | — | — |
| 2026-02-05 | $0.0665 | — | — |
| 2026-02-04 | $0.0788 | — | — |
| 2026-02-03 | $0.0805 | — | — |
| 2026-02-02 | $0.0805 | — | — |
| 2026-02-01 | $0.0804 | — | — |
| 2026-01-31 | $0.0808 | — | — |
| 2026-01-30 | $0.0872 | — | — |
| 2026-01-29 | $0.0870 | — | — |
| 2026-01-28 | $0.0934 | — | — |
| 2026-01-27 | $0.0942 | — | — |
| 2026-01-26 | $0.0942 | — | — |
| 2026-01-25 | $0.0913 | — | — |
| 2026-01-24 | $0.0950 | — | — |
| 2026-01-23 | $0.0946 | — | — |
| 2026-01-22 | $0.0945 | — | — |
| 2026-01-21 | $0.0966 | — | — |
| 2026-01-20 | $0.0938 | — | — |
| 2026-01-19 | $0.0938 | — | — |
| 2026-01-18 | $0.1022 | — | — |
| 2026-01-17 | $0.1067 | — | — |
| 2026-01-16 | $0.1065 | — | — |
| 2026-01-15 | $0.1042 | — | — |
| 2026-01-14 | $0.1083 | — | — |
| 2026-01-13 | $0.1091 | — | — |
| 2026-01-12 | $0.1091 | — | — |
| 2026-01-11 | $0.1058 | — | — |
| 2026-01-10 | $0.1098 | — | — |
| 2026-01-09 | $0.1082 | — | — |
| 2026-01-08 | $0.1096 | — | — |
| 2026-01-07 | $0.1081 | — | — |
| 2026-01-06 | $0.1025 | — | — |
| 2026-01-05 | $0.1025 | — | — |
| 2026-01-04 | $0.0991 | — | — |
| 2026-01-03 | $0.0988 | — | — |
| 2026-01-02 | $0.0984 | — | — |
| 2026-01-01 | $0.0966 | — | — |
| 2025-12-31 | $0.0965 | — | — |
| 2025-12-30 | $0.1010 | — | — |
| 2025-12-29 | $0.1010 | — | — |
| 2025-12-28 | $0.0987 | — | — |
| 2025-12-27 | $0.0949 | — | — |
| 2025-12-26 | $0.0899 | — | — |
| 2025-12-25 | $0.0909 | — | — |
| 2025-12-24 | $0.0921 | — | — |
| 2025-12-23 | $0.0941 | — | — |
| 2025-12-22 | $0.0941 | — | — |
| 2025-12-21 | $0.0884 | — | — |
| 2025-12-20 | $0.0895 | — | — |
| 2025-12-19 | $0.0897 | — | — |
| 2025-12-18 | $0.0853 | — | — |
| 2025-12-17 | $0.0889 | — | — |
| 2025-12-16 | $0.0938 | — | — |
| 2025-12-15 | $0.0938 | — | — |
| 2025-12-14 | $0.0985 | — | — |
| 2025-12-13 | $0.1024 | — | — |
| 2025-12-12 | $0.1016 | — | — |
| 2025-12-11 | $0.1032 | — | — |
| 2025-12-10 | $0.1034 | — | — |
| 2025-12-09 | $0.1060 | — | — |
| 2025-12-08 | $0.1060 | — | — |
| 2025-12-07 | $0.1009 | — | — |
| 2025-12-06 | $0.1047 | — | — |
| 2025-12-05 | $0.1027 | — | — |
| 2025-12-04 | $0.1058 | — | — |
| 2025-12-03 | $0.1082 | — | — |
| 2025-12-02 | $0.1063 | — | — |
| 2025-12-01 | $0.1063 | — | — |
| 2025-11-30 | $0.1072 | — | — |
| 2025-11-29 | $0.1090 | — | — |
| 2025-11-28 | $0.1091 | — | — |
| 2025-11-27 | $0.1101 | — | — |
| 2025-11-26 | $0.1071 | — | — |
| 2025-11-25 | $0.1068 | — | — |
| 2025-11-24 | $0.1068 | — | — |
| 2025-11-23 | $0.1022 | — | — |
| 2025-11-22 | $0.1020 | — | — |
| 2025-11-21 | $0.1020 | — | — |
| 2025-11-20 | $0.1079 | — | — |
| 2025-11-19 | $0.1099 | — | — |
| 2025-11-18 | $0.1110 | — | — |
| 2025-11-17 | $0.1110 | — | — |
| 2025-11-16 | $0.1100 | — | — |
| 2025-11-15 | $0.1138 | — | — |
| 2025-11-14 | $0.1123 | — | — |
| 2025-11-13 | $0.1137 | — | — |
| 2025-11-12 | $0.1184 | — | — |
| 2025-11-11 | $0.1200 | — | — |
| 2025-11-10 | $0.1200 | — | — |
| 2025-11-09 | $0.1244 | — | — |
| 2025-11-08 | $0.1232 | — | — |
| 2025-11-07 | $0.1239 | — | — |
| 2025-11-06 | $0.1113 | — | — |
| 2025-11-05 | $0.1113 | — | — |
| 2025-11-04 | $0.1070 | — | — |
| 2025-11-03 | $0.1070 | — | — |
| 2025-11-02 | $0.1273 | — | — |
| 2025-11-01 | $0.1279 | — | — |
| 2025-10-31 | $0.1237 | — | — |
| 2025-10-30 | $0.1223 | — | — |
| 2025-10-29 | $0.1309 | — | — |
| 2025-10-28 | $0.1326 | — | — |
| 2025-10-27 | $0.1326 | — | — |
| 2025-10-26 | $0.1408 | — | — |
| 2025-10-25 | $0.1363 | — | — |
| 2025-10-24 | $0.1379 | — | — |
| 2025-10-23 | $0.1368 | — | — |
| 2025-10-22 | $0.1339 | — | — |
| 2025-10-21 | $0.1372 | — | — |
| 2025-10-20 | $0.1372 | — | — |
| 2025-10-19 | $0.1420 | — | — |
| 2025-10-18 | $0.1382 | — | — |
| 2025-10-17 | $0.1367 | — | — |
| 2025-10-16 | $0.1377 | — | — |
| 2025-10-15 | $0.1434 | — | — |
| 2025-10-14 | $0.1495 | — | — |
| 2025-10-13 | $0.1495 | — | — |
| 2025-10-12 | $0.1490 | — | — |
| 2025-10-11 | $0.1380 | — | — |
| 2025-10-10 | $0.1393 | — | — |
| 2025-10-09 | $0.1822 | — | — |
| 2025-10-08 | $0.1871 | — | — |
| 2025-10-07 | $0.1830 | — | — |
| 2025-10-06 | $0.1830 | — | — |
| 2025-10-05 | $0.1848 | — | — |
| 2025-10-04 | $0.1868 | — | — |
| 2025-10-03 | $0.1927 | — | — |
| 2025-10-02 | $0.1917 | — | — |
| 2025-10-01 | $0.1894 | — | — |
| 2025-09-30 | $0.1802 | — | — |
| 2025-09-29 | $0.1802 | — | — |
| 2025-09-28 | $0.1820 | — | — |
| 2025-09-27 | $0.1795 | — | — |
| 2025-09-26 | $0.1806 | — | — |
| 2025-09-25 | $0.1760 | — | — |
| 2025-09-24 | $0.1870 | — | — |
| 2025-09-23 | $0.1861 | — | — |
| 2025-09-22 | $0.1861 | — | — |
| 2025-09-21 | $0.1978 | — | — |
| 2025-09-20 | $0.1992 | — | — |
| 2025-09-19 | $0.1989 | — | — |
| 2025-09-18 | $0.2060 | — | — |
| 2025-09-17 | $0.2041 | — | — |
| 2025-09-16 | $0.2025 | — | — |
| 2025-09-15 | $0.2025 | — | — |
| 2025-09-14 | $0.2082 | — | — |
| 2025-09-13 | $0.2142 | — | — |
| 2025-09-12 | $0.2110 | — | — |
| 2025-09-11 | $0.2087 | — | — |
| 2025-09-10 | $0.2082 | — | — |
| 2025-09-09 | $0.2066 | — | — |
| 2025-09-08 | $0.2066 | — | — |
| 2025-09-07 | $0.2018 | — | — |
| 2025-09-06 | $0.1997 | — | — |
| 2025-09-05 | $0.2007 | — | — |
| 2025-09-04 | $0.1983 | — | — |
| 2025-09-03 | $0.2019 | — | — |
| 2025-09-02 | $0.2006 | — | — |
| 2025-09-01 | $0.2006 | — | — |
| 2025-08-31 | $0.1987 | — | — |
| 2025-08-30 | $0.2024 | — | — |
| 2025-08-29 | $0.2013 | — | — |
| 2025-08-28 | $0.2095 | — | — |
| 2025-08-27 | $0.2060 | — | — |
| 2025-08-26 | $0.2066 | — | — |
| 2025-08-25 | $0.2066 | — | — |
| 2025-08-24 | $0.2099 | — | — |
| 2025-08-23 | $0.2141 | — | — |
| 2025-08-22 | $0.2176 | — | — |
| 2025-08-21 | $0.2038 | — | — |
| 2025-08-20 | $0.2101 | — | — |
| 2025-08-19 | $0.2030 | — | — |
| 2025-08-18 | $0.2030 | — | — |
| 2025-08-17 | $0.2164 | — | — |
| 2025-08-16 | $0.2183 | — | — |
| 2025-08-15 | $0.2158 | — | — |
| 2025-08-14 | $0.2167 | — | — |
| 2025-08-13 | $0.2320 | — | — |
| 2025-08-12 | $0.2287 | — | — |
| 2025-08-11 | $0.2287 | — | — |
| 2025-08-10 | $0.2253 | — | — |
| 2025-08-09 | $0.2279 | — | — |
| 2025-08-08 | $0.2250 | — | — |
| 2025-08-07 | $0.2221 | — | — |
| 2025-08-06 | $0.2141 | — | — |
| 2025-08-05 | $0.2141 | — | — |
| 2025-08-04 | $0.2119 | — | — |
| 2025-08-03 | $0.2131 | — | — |
| 2025-08-02 | $0.2085 | — | — |
| 2025-08-01 | $0.2152 | — | — |
| 2025-07-31 | $0.2199 | — | — |
| 2025-07-30 | $0.2319 | — | — |