HIVE Monthly Summary - December 2025
Hive (HIVEUSDT) · View full coin page
In December 2025, Hive (HIVE) declined 9.98% on Binance USDT markets, moving from an open of $0.1072 to a close of $0.0965. The month's high printed at $0.1214 while the low sat at $0.0835. Traders exchanged about $31.71M in notional volume across 31 sessions (avg $1.02M/day), with realized daily volatility near 3.55%. The strongest session was Dec 22 (+7.91%), and the weakest was Dec 1 (-5.97%).
Opening Price
$0.1072
Closing Price
$0.0965
Highest Price
$0.1214
Lowest Price
$0.0835
Monthly Gain/Loss
-9.98%
Trading Volume
$31.71M
Avg Daily Volume
$1.02M
Volatility
3.55%
Market Cap
$26.38M
Best Trading Day
Dec 22
(+7.91%)
Worst Trading Day
Dec 1
(-5.97%)
Key market insights for December 2025:
Hive traded across 31 sessions with
350,281 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
HIVE — December 2025 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Hive in December 2025.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | -4.55% | $-0.0046 | $0.1011 | $0.1011 | $0.0948 | $0.0965 | $844.55K | 8,641,175.00 | 8,533 |
| Dec 30, 2025 | -3.44% | $-0.0036 | $0.1047 | $0.1117 | $0.0995 | $0.1011 | $3.38M | 32,319,004.00 | 28,615 |
| Dec 29, 2025 | +5.75% | +$0.0057 | $0.0991 | $0.1086 | $0.0950 | $0.1048 | $4.09M | 41,058,353.00 | 29,586 |
| Dec 28, 2025 | +4.21% | +$0.0040 | $0.0951 | $0.1214 | $0.0951 | $0.0991 | $9.32M | 86,953,853.00 | 108,684 |
| Dec 27, 2025 | +5.67% | +$0.0051 | $0.0900 | $0.0953 | $0.0890 | $0.0951 | $509.19K | 5,495,727.00 | 8,041 |
| Dec 26, 2025 | -0.99% | $-0.0009 | $0.0909 | $0.0918 | $0.0893 | $0.0900 | $262.72K | 2,900,929.00 | 5,397 |
| Dec 25, 2025 | -1.52% | $-0.0014 | $0.0923 | $0.0938 | $0.0908 | $0.0909 | $251.79K | 2,715,302.00 | 5,004 |
| Dec 24, 2025 | -2.12% | $-0.0020 | $0.0942 | $0.0947 | $0.0910 | $0.0922 | $309.71K | 3,362,756.00 | 4,864 |
| Dec 23, 2025 | -1.26% | $-0.0012 | $0.0954 | $0.0957 | $0.0930 | $0.0942 | $938.10K | 9,975,420.00 | 5,365 |
| Dec 22, 2025 | +7.91% | +$0.0070 | $0.0885 | $0.1046 | $0.0879 | $0.0955 | $2.85M | 29,665,302.00 | 22,486 |
| Dec 21, 2025 | -1.34% | $-0.0012 | $0.0896 | $0.0917 | $0.0870 | $0.0884 | $335.57K | 3,745,012.00 | 6,299 |
| Dec 20, 2025 | -0.11% | $-0.0001 | $0.0899 | $0.0902 | $0.0889 | $0.0898 | $112.19K | 1,253,803.00 | 2,469 |
| Dec 19, 2025 | +5.27% | +$0.0045 | $0.0854 | $0.0905 | $0.0848 | $0.0899 | $267.78K | 3,034,019.00 | 3,690 |
| Dec 18, 2025 | -4.26% | $-0.0038 | $0.0892 | $0.0908 | $0.0835 | $0.0854 | $379.09K | 4,349,887.00 | 4,408 |
| Dec 17, 2025 | -5.02% | $-0.0047 | $0.0937 | $0.0945 | $0.0881 | $0.0890 | $282.83K | 3,099,995.00 | 4,106 |
| Dec 16, 2025 | -1.05% | $-0.0010 | $0.0948 | $0.0951 | $0.0928 | $0.0938 | $237.10K | 2,523,068.00 | 2,983 |
| Dec 15, 2025 | -3.86% | $-0.0038 | $0.0985 | $0.1000 | $0.0930 | $0.0947 | $281.36K | 2,897,120.00 | 5,587 |
| Dec 14, 2025 | -3.62% | $-0.0037 | $0.1022 | $0.1024 | $0.0977 | $0.0985 | $198.67K | 1,977,654.00 | 2,583 |
| Dec 13, 2025 | +0.59% | +$0.0006 | $0.1018 | $0.1040 | $0.1017 | $0.1024 | $188.04K | 1,835,072.00 | 2,450 |
| Dec 12, 2025 | -1.45% | $-0.0015 | $0.1031 | $0.1040 | $0.0992 | $0.1016 | $583.57K | 5,709,903.00 | 6,772 |
| Dec 11, 2025 | -0.10% | $-0.0001 | $0.1032 | $0.1075 | $0.1003 | $0.1031 | $1.08M | 10,506,470.00 | 14,065 |
| Dec 10, 2025 | -2.64% | $-0.0028 | $0.1059 | $0.1073 | $0.1031 | $0.1031 | $314.52K | 2,988,057.00 | 4,360 |
| Dec 09, 2025 | +3.42% | +$0.0035 | $0.1024 | $0.1084 | $0.1005 | $0.1059 | $287.34K | 2,742,284.00 | 5,020 |
| Dec 08, 2025 | +1.49% | +$0.0015 | $0.1009 | $0.1045 | $0.1007 | $0.1024 | $567.33K | 5,516,482.00 | 7,963 |
| Dec 07, 2025 | -3.63% | $-0.0038 | $0.1047 | $0.1053 | $0.0988 | $0.1009 | $452.74K | 4,425,010.00 | 6,843 |
| Dec 06, 2025 | +1.85% | +$0.0019 | $0.1028 | $0.1067 | $0.1018 | $0.1047 | $1.46M | 13,966,792.00 | 19,704 |
| Dec 05, 2025 | -2.65% | $-0.0028 | $0.1056 | $0.1095 | $0.1013 | $0.1028 | $508.81K | 4,791,430.00 | 5,184 |
| Dec 04, 2025 | -2.41% | $-0.0026 | $0.1081 | $0.1096 | $0.1044 | $0.1055 | $546.83K | 5,073,532.00 | 6,868 |
| Dec 03, 2025 | +1.69% | +$0.0018 | $0.1063 | $0.1089 | $0.1051 | $0.1081 | $290.64K | 2,720,966.00 | 4,877 |
| Dec 02, 2025 | +5.35% | +$0.0054 | $0.1009 | $0.1078 | $0.0994 | $0.1063 | $268.60K | 2,583,385.00 | 2,805 |
| Dec 01, 2025 | -5.97% | $-0.0064 | $0.1072 | $0.1074 | $0.0983 | $0.1008 | $316.71K | 3,132,156.00 | 4,670 |
HIVE — December 2025 day-wise summary (calendar)
Scan bullish and bearish sessions for Hive across December 2025.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
-5.97%
$0.1008
2
+5.35%
$0.1063
3
+1.69%
$0.1081
4
-2.41%
$0.1055
5
-2.65%
$0.1028
6
+1.85%
$0.1047
7
-3.63%
$0.1009
8
+1.49%
$0.1024
9
+3.42%
$0.1059
10
-2.64%
$0.1031
11
-0.10%
$0.1031
12
-1.45%
$0.1016
13
+0.59%
$0.1024
14
-3.62%
$0.0985
15
-3.86%
$0.0947
16
-1.05%
$0.0938
17
-5.02%
$0.0890
18
-4.26%
$0.0854
19
+5.27%
$0.0899
20
-0.11%
$0.0898
21
-1.34%
$0.0884
22
+7.91%
$0.0955
23
-1.26%
$0.0942
24
-2.12%
$0.0922
25
-1.52%
$0.0909
26
-0.99%
$0.0900
27
+5.67%
$0.0951
28
+4.21%
$0.0991
29
+5.75%
$0.1048
30
-3.44%
$0.1011
31
-4.55%
$0.0965
HIVE — December 2025 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Hive in December 2025.
Monthly Summaries for HIVE
Explore other months of Hive price history by year.
Explore summaries for December 2025
Compare how other coins performed in the same month.
Keep researching HIVE
Switch to a shorter timeframe or size a position using the numbers above.