Hive Historical Data - HIVEEUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Hive (Cryptocurrency:HIVEEUR)
Hive (Cryptocurrency:HIVEEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Hive	HIVEEUR	Crypto	135,625,224	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.007501	2.60%	0.296051	0.294945	0.296051

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.289408	0.296784	0.280653	0.28855	0.244699 - 1.80

Exchange	Last Trade	Size	Trade Price	Currency
BINA	08:19:18	279.00	0.296051	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
131,706.51	448,632.45	HIVE	HIVEUSD	HIVEGBP	HIVEBTC

HIVEEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.316117	1.68	0.272679	455,039.72	-0.020066	-6.35%
1 Month	0.353102	1.80	0.272679	290,298.44	-0.057051	-16.16%
3 Months	0.279659	1.80	0.272679	332,682.17	0.016393	5.86%
6 Months	0.324964	1.80	0.265567	294,466.07	-0.028912	-8.90%
1 Year	0.361262	1.80	0.244699	279,313.81	-0.065211	-18.05%
3 Years	0.52545	2.95	0.141643	1,148,461.86	-0.229398	-43.66%
5 Years	0.061142	2.95	0.060126	1,699,717.97	0.234909	384.20%

HIVEEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
02 May 2024	0.289465	0.0006	0.21%	0.289347	0.289906	0.272679	494,370.00
01 May 2024	0.288866	-0.011851	-3.94%	1.68	1.68	0.280861	471,871.00
30 Apr 2024	0.300716	0.004057	1.37%	0.42022	0.666301	0.292174	292,799.00
29 Apr 2024	0.296659	-0.008381	-2.75%	0.304815	0.310793	0.296192	133,662.00
28 Apr 2024	0.305041	-0.002934	-0.95%	0.30177	0.306554	0.296152	113,476.00
27 Apr 2024	0.307974	-0.004744	-1.52%	0.313416	0.326286	0.301919	195,555.00
26 Apr 2024	0.312718	0.001303	0.42%	0.316117	0.348246	0.302358	1,483,542.00
25 Apr 2024	0.311415	-0.022336	-6.69%	0.33216	0.335698	0.309123	341,257.00
24 Apr 2024	0.333751	0.014201	4.44%	0.31664	0.334351	0.313833	200,979.00
23 Apr 2024	0.31955	0.00797	2.56%	0.42022	0.666301	0.312709	85,993.00
22 Apr 2024	0.31158	-0.01125	-3.48%	1.72	1.72	0.301977	213,217.00
21 Apr 2024	0.32283	0.023175	7.73%	0.299105	0.324279	0.297885	187,080.00
20 Apr 2024	0.299655	0.00237	0.80%	0.295249	0.306011	0.280315	222,291.00
19 Apr 2024	0.297285	0.014131	4.99%	0.284021	0.298888	0.280743	196,251.00
18 Apr 2024	0.283154	-0.015668	-5.24%	0.299387	0.299904	0.27914	163,638.00
17 Apr 2024	0.298822	0.00329	1.11%	0.295205	0.30087	0.282843	207,227.00
16 Apr 2024	0.295532	-0.014982	-4.82%	0.42022	0.437908	0.288013	160,857.00
15 Apr 2024	0.310514	0.013918	4.69%	0.29615	0.315035	0.285389	342,315.00
14 Apr 2024	0.296597	-0.040711	-12.07%	0.339593	0.339593	0.27961	955,242.00
13 Apr 2024	0.337308	-0.048713	-12.62%	0.388345	0.388681	0.331504	418,279.00
12 Apr 2024	0.386021	0.010424	2.78%	0.374887	0.387699	0.370195	111,143.00
11 Apr 2024	0.375597	0.010126	2.77%	0.36579	1.80	0.353851	199,760.00
10 Apr 2024	0.365471	-0.021328	-5.51%	0.384933	0.388647	0.36378	107,380.00
09 Apr 2024	0.386799	0.009194	2.43%	0.42022	0.437908	0.37197	104,417.00
08 Apr 2024	0.377605	0.000484	0.13%	0.374574	0.380138	0.371613	127,998.00
07 Apr 2024	0.377121	0.019303	5.39%	1.77	1.77	0.354809	182,687.00
06 Apr 2024	0.357818	-0.005508	-1.52%	0.364346	0.372091	0.344353	274,815.00
05 Apr 2024	0.363326	0.014409	4.13%	0.353102	0.366046	0.341618	140,240.00
04 Apr 2024	0.348917	0.003781	1.10%	0.341225	0.36422	0.336878	228,449.00
03 Apr 2024	0.345136	-0.029354	-7.84%	0.373792	0.373792	0.339972	141,034.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions