| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2022 | $1.28 | $0.2579 | |
| 2023 | $0.2599 | $0.3630 | -28.40% |
| 2024 | $0.3726 | $0.3813 | -2.29% |
| 2025 | $0.3614 | $0.2346 | 54.03% |
広告
Hive 価格推移
Hiveの歴史的な価格、年々のデータ、過去 最高 値、2022年からの月次および日次の価格統計
| 最初の価格 | 2022 1月 ($1.31) |
|---|---|
| 過去 最 安値 | 2024 8月 ($0.1623) |
| 過去 最高 値 | 2022 1月 ($1.34) |
| ベストイヤー | 2023 |
| ワーストイヤー | 2024 |
| ベスト月 | 2月 |
| ワースト月 | 5月 |
価格 推移 グラフ
2022年～2025年のHive推移
| 年 | 価格 | 最大 価格 | 最小 価格 | Close | AVG. マーケットキャップ | AVG. 取引量 | 最大 取引量 | 供給量 | 変動性 |
|---|---|---|---|---|---|---|---|---|---|
| 2022 | $0.6329 | $1.38 | $0.2496 | $0.2579 | $234.4 M | $4.5 M | $141.8 M | 370 M | 125% |
| 2023 | $0.3556 | $0.6199 | $0.2572 | $0.3630 | $132.6 M | $2 M | $77.7 M | 371.3 M | 60% |
| 2024 | $0.2771 | $0.4911 | $0.1516 | $0.3813 | $109.5 M | $19.7 M | $874.8 M | 399.7 M | 89% |
| 2025 | $0.3031 | $0.6776 | $0.1799 | $0.2346 | $133.7 M | $50.8 M | $2.1 B | 441.5 M | 72% |
Hive の騰落率
Hive 月別騰落率
| 年 | 1 月 | 2 月 | 3 月 | 4 月 | 5月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | -24.97% O:$1.28 C:$0.96 | 0.84% O:$0.96 C:$0.97 | 23.46% O:$0.97 C:$1.20 | -30.48% O:$1.20 C:$0.83 | -33.38% O:$0.83 C:$0.56 | -9.31% O:$0.57 C:$0.52 | 2.44% O:$0.51 C:$0.53 | -6.66% O:$0.60 C:$0.56 | -12.88% O:$0.55 C:$0.48 | 0.37% O:$0.48 C:$0.48 | -24.70% O:$0.48 C:$0.37 | -29.18% O:$0.36 C:$0.26 |
| 2023 | 51.38% O:$0.26 C:$0.39 | 14.99% O:$0.39 C:$0.45 | -5.98% O:$0.45 C:$0.42 | -2.34% O:$0.42 C:$0.41 | -16.36% O:$0.41 C:$0.34 | -5.28% O:$0.34 C:$0.33 | 12.51% O:$0.33 C:$0.37 | -25.18% O:$0.37 C:$0.27 | 10.13% O:$0.27 C:$0.30 | 11.09% O:$0.30 C:$0.34 | 5.75% O:$0.33 C:$0.35 | 2.67% O:$0.35 C:$0.36 |
| 2024 | -16.39% O:$0.36 C:$0.30 | 19.45% O:$0.30 C:$0.36 | 20.51% O:$0.36 C:$0.44 | -29.60% O:$0.44 C:$0.31 | -2.07% O:$0.31 C:$0.30 | -26.46% O:$0.30 C:$0.22 | -3.95% O:$0.22 C:$0.21 | -17.33% O:$0.21 C:$0.18 | 14.87% O:$0.18 C:$0.20 | -9.84% O:$0.20 C:$0.18 | 62.74% O:$0.18 C:$0.30 | 28.48% O:$0.30 C:$0.38 |
| 2025 | 5.06% O:$0.38 C:$0.40 | -29.43% O:$0.40 C:$0.28 | -16.99% O:$0.28 C:$0.23 | 7.45% O:$0.23 C:$0.25 | -7.64% O:$0.25 C:$0.23 | -100% O:$0.23 C:$0 |
HIVE OHLC 価格推移
| 日付 | オープン | 高値 | 安値 | クローズ | 取引量 | 取引量(HIVE) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 06/01/2025 | $0.2326 | $0.2352 | $0.2288 | $0.2346 | $1.3 M | 5,579,012 | $102.3 M |
| 05/31/2025 | $0.2297 | $0.2343 | $0.2219 | $0.2326 | $3.7 M | 15,928,166 | $101.6 M |
| 05/30/2025 | $0.2548 | $0.2551 | $0.2292 | $0.2299 | $4.1 M | 16,837,484 | $107.2 M |
| 05/29/2025 | $0.2658 | $0.2679 | $0.2546 | $0.2547 | $2.8 M | 10,914,109 | $115.1 M |
| 05/28/2025 | $0.2607 | $0.2655 | $0.2568 | $0.2654 | $2.9 M | 10,996,133 | $114.7 M |
| 05/27/2025 | $0.2562 | $0.2616 | $0.2503 | $0.2606 | $2.5 M | 9,770,765 | $114 M |
| 05/26/2025 | $0.2563 | $0.2586 | $0.2534 | $0.2560 | $1.7 M | 6,663,833 | $113 M |
| 05/25/2025 | $0.2570 | $0.2576 | $0.2461 | $0.2562 | $1.9 M | 7,369,774 | $111.1 M |
| 05/24/2025 | $0.2569 | $0.2625 | $0.2562 | $0.2569 | $1.9 M | 7,158,052 | $114.6 M |
| 05/23/2025 | $0.2725 | $0.2778 | $0.2566 | $0.2570 | $5.3 M | 19,794,495 | $119.1 M |
| 05/22/2025 | $0.2634 | $0.2735 | $0.2625 | $0.2722 | $4.7 M | 17,471,463 | $119 M |
| 05/21/2025 | $0.2585 | $0.2660 | $0.2548 | $0.2632 | $2.8 M | 10,836,489 | $114.4 M |
| 05/20/2025 | $0.2565 | $0.2615 | $0.2534 | $0.2584 | $2.8 M | 10,713,906 | $113.7 M |
| 05/19/2025 | $0.2660 | $0.2661 | $0.2479 | $0.2563 | $2.7 M | 10,488,987 | $112.1 M |
| 05/18/2025 | $0.2569 | $0.2728 | $0.2554 | $0.2663 | $4 M | 15,282,004 | $116.9 M |
| 05/17/2025 | $0.2736 | $0.2832 | $0.2539 | $0.2578 | $11.6 M | 44,058,740 | $116.7 M |
| 05/16/2025 | $0.2590 | $0.2781 | $0.2565 | $0.2736 | $6.7 M | 24,833,141 | $118.9 M |
| 05/15/2025 | $0.2697 | $0.2783 | $0.2513 | $0.2591 | $11 M | 41,388,238 | $117.8 M |
| 05/14/2025 | $0.2769 | $0.2769 | $0.2672 | $0.2699 | $2.6 M | 9,454,014 | $119.9 M |
| 05/13/2025 | $0.2752 | $0.2786 | $0.2622 | $0.2776 | $4.9 M | 18,002,496 | $119.7 M |
| 05/12/2025 | $0.2648 | $0.2753 | $0.2606 | $0.2753 | $4.8 M | 17,963,001 | $118.4 M |
| 05/11/2025 | $0.2729 | $0.2735 | $0.2588 | $0.2644 | $2.6 M | 9,672,344 | $117 M |
| 05/10/2025 | $0.2626 | $0.2734 | $0.2595 | $0.2733 | $3.6 M | 13,688,007 | $116.4 M |
| 05/09/2025 | $0.2516 | $0.2626 | $0.2489 | $0.2626 | $4.8 M | 18,670,077 | $113.8 M |
| 05/08/2025 | $0.2358 | $0.2525 | $0.2349 | $0.2514 | $3.1 M | 12,806,233 | $107.5 M |
| 05/07/2025 | $0.2359 | $0.2387 | $0.2311 | $0.2357 | $2.3 M | 9,876,615 | $104.1 M |
| 05/06/2025 | $0.2449 | $0.2459 | $0.2296 | $0.2360 | $3.5 M | 14,590,171 | $105 M |
| 05/05/2025 | $0.2430 | $0.2478 | $0.2375 | $0.2450 | $3.4 M | 14,118,954 | $107.4 M |
| 05/04/2025 | $0.2616 | $0.2616 | $0.2388 | $0.2432 | $5.3 M | 22,002,089 | $107.3 M |
| 05/03/2025 | $0.2722 | $0.2970 | $0.2588 | $0.2621 | $29.3 M | 109,360,950 | $118.3 M |
| 05/02/2025 | $0.2504 | $0.2537 | $0.2499 | $0.2534 | $2.9 M | 11,558,119 | $111.1 M |
似たコイン
| コイン | 価格 | マーケットキャップ | 24時間取引量 | 1時間 | 24時間 | ||
|---|---|---|---|---|---|---|---|
 | Theta Token (THETA) 価格推移 | $0.7617 | $761,659,875 | $14,339,937 | -14.06% | 0.62% | |
 | IQ (IQ) 価格推移 | $0.00393 | $79,268,711 | $2,306,075 | -8.83% | 3.20% | |
 | STEEM (STEEM) 価格推移 | $0.1379 | $66,226,771 | $2,948,196 | -7.05% | 3.13% | |
 | StormX (STMX) 価格推移 | $0.00476 | $58,790,092 | $10,181,653 | 0.49% | -10.21% | |
 | TRON (TRX) 価格推移 | $0.2674 | $23,032,162,728 | $794,513,696 | -1.08% | -0.33% | |
 | Render (RENDER) 価格推移 | $3.87 | $2,004,193,449 | $45,341,721 | -18.08% | -0.35% | |
 | Aptos (APT) 価格推移 | $4.75 | $2,722,952,212 | $91,469,768 | -12.55% | -0.40% | |
 | Kaspa (KAS) 価格推移 | $0.0872 | $2,231,889,893 | $56,867,382 | -19.50% | 2.28% | |
 | Bitkub Coin (KUB) 価格推移 | $1.47 | $101,079,085 | $362,512 | -12.36% | 0.42% |