Market Cap:

Hive Project Hive Project (HVN)

0.028872 USD (-11.61%)
0.00000430 BTC (-11.42%)
0.00012088 ETH (-10.72%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
10,827,172 USD
1,612 BTC
45,329 ETH
Volume (24h)
112,872 USD
16.81 BTC
472.55 ETH
Circulating Supply
375,000,000 HVN
Total Supply
500,000,000 HVN

Historical data for Hive Project

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 22, 2018 0.034448 0.035290 0.026738 0.028080 147,594 12,917,848
Sep 21, 2018 0.031143 0.036062 0.030901 0.034374 24,966 11,678,736
Sep 20, 2018 0.029651 0.031632 0.028967 0.031143 23,911 11,119,102
Sep 19, 2018 0.029429 0.030159 0.028641 0.029646 20,027 11,035,913
Sep 18, 2018 0.030207 0.031615 0.029384 0.029437 8,745 11,327,681
Sep 17, 2018 0.031569 0.032099 0.029316 0.030212 19,097 11,838,363
Sep 16, 2018 0.030951 0.032607 0.029879 0.031537 22,963 11,606,664
Sep 15, 2018 0.031956 0.032307 0.030661 0.030748 19,035 11,983,487
Sep 14, 2018 0.029410 0.033124 0.029410 0.032177 33,822 11,028,881
Sep 13, 2018 0.026535 0.029958 0.026214 0.029455 23,238 9,950,507
Sep 12, 2018 0.026608 0.026995 0.024817 0.026509 27,859 9,977,927
Sep 11, 2018 0.027813 0.028000 0.024994 0.026607 31,744 10,429,870
Sep 10, 2018 0.027342 0.028527 0.026924 0.027644 14,598 10,253,356
Sep 09, 2018 0.025589 0.028531 0.025558 0.027336 18,304 9,595,791
Sep 08, 2018 0.028124 0.029937 0.025381 0.025622 39,966 10,546,662
Sep 07, 2018 0.029012 0.030484 0.027109 0.028091 206,553 10,879,653
Sep 06, 2018 0.031400 0.032627 0.028181 0.029014 37,829 11,774,977
Sep 05, 2018 0.037781 0.039758 0.031353 0.031353 91,447 14,167,749
Sep 04, 2018 0.037866 0.037952 0.036312 0.037775 8,130 14,199,733
Sep 03, 2018 0.037732 0.038108 0.036639 0.037830 3,292 14,149,520
Sep 02, 2018 0.035803 0.037739 0.035524 0.037739 4,861 13,425,976
Sep 01, 2018 0.033794 0.037114 0.033794 0.036189 10,020 12,672,833
Aug 31, 2018 0.034745 0.035346 0.033717 0.033823 17,365 13,029,382
Aug 30, 2018 0.034527 0.035439 0.033676 0.034869 6,777 12,947,547
Aug 29, 2018 0.035109 0.035681 0.033595 0.034508 152,812 13,165,747
Aug 28, 2018 0.032427 0.035840 0.032337 0.035099 11,562 12,160,265
Aug 27, 2018 0.031765 0.034765 0.031631 0.032441 35,737 11,911,949
Aug 26, 2018 0.032401 0.033146 0.030731 0.031773 18,765 12,150,398
Aug 25, 2018 0.031898 0.032876 0.030610 0.032347 25,411 11,961,866
Aug 24, 2018 0.030422 0.033262 0.030085 0.031954 6,010 11,408,090
* Earliest data in range (UTC time)
** Latest data in range (UTC time)