HYVE Historical Data

HYVE Page 21
Download
Date Close Price change Market cap Trading volume
May 6, 2023 $ 0.0838
+3.03%
$ 2.95 million $ 181,033
May 5, 2023 $ 0.08
-12.74%
$ 2.82 million $ 100,091
May 4, 2023 $ 0.0909
+25.82%
$ 3.2 million $ 250,486
May 3, 2023 $ 0.0722
+3.16%
$ 2.54 million $ 169,933
May 2, 2023 $ 0.0702
-2.41%
$ 2.48 million $ 178,982
May 1, 2023 $ 0.0721
-2.28%
$ 2.54 million $ 187,208
Apr 30, 2023 $ 0.0735
-0.05%
$ 2.59 million $ 181,071
Apr 29, 2023 $ 0.0738
-0.56%
$ 2.6 million $ 181,309
Apr 28, 2023 $ 0.0745
+10.34%
$ 2.62 million $ 171,944
Apr 27, 2023 $ 0.0675
+4.64%
$ 2.38 million $ 168,692
Apr 26, 2023 $ 0.0645
-4.59%
$ 2.27 million $ 146,214
Apr 25, 2023 $ 0.0675
-14.31%
$ 2.38 million $ 200,828
Apr 24, 2023 $ 0.0788
+1.55%
$ 2.78 million $ 138,286
Apr 23, 2023 $ 0.0783
+3.15%
$ 2.76 million $ 270,384
Apr 22, 2023 $ 0.0754
+9.84%
$ 2.66 million $ 173,736
Apr 21, 2023 $ 0.0673
-3.25%
$ 2.37 million $ 177,389
Apr 20, 2023 $ 0.069
+6.14%
$ 2.43 million $ 254,210
Apr 19, 2023 $ 0.0649
+1.30%
$ 2.29 million $ 216,217
Apr 18, 2023 $ 0.0641
+6.64%
$ 2.26 million $ 169,896
Apr 17, 2023 $ 0.06
+1.18%
$ 2.12 million $ 194,244
Apr 16, 2023 $ 0.0593
+2.25%
$ 2.09 million $ 194,264
Apr 15, 2023 $ 0.058
-1.32%
$ 2.04 million $ 197,573
Apr 14, 2023 $ 0.0588
-4.88%
$ 2.07 million $ 186,195
Apr 13, 2023 $ 0.0608
+12.41%
$ 2.14 million $ 196,021
Apr 12, 2023 $ 0.0531
-0.26%
$ 1.87 million $ 184,646
Apr 11, 2023 $ 0.0532
+3.86%
$ 1.88 million $ 192,119
Apr 10, 2023 $ 0.0512
-1.67%
$ 1.8 million $ 177,662
Apr 9, 2023 $ 0.0521
+0.77%
$ 1.84 million $ 185,804
Apr 8, 2023 $ 0.0516
-3.35%
$ 1.82 million $ 189,330
Apr 7, 2023 $ 0.0534
-3.45%
$ 1.88 million $ 190,265
Apr 6, 2023 $ 0.0552
+0.26%
$ 1.95 million $ 188,774
Apr 5, 2023 $ 0.0549
+10.68%
$ 1.93 million $ 116,303
Apr 4, 2023 $ 0.0495
-8.98%
$ 1.74 million $ 118,858
Apr 3, 2023 $ 0.0544
-3.11%
$ 1.92 million $ 184,888
Apr 2, 2023 $ 0.0557
+17.88%
$ 1.96 million $ 251,973
Apr 1, 2023 $ 0.0472
+3.95%
$ 1.67 million $ 186,804
Mar 31, 2023 $ 0.0455
+0.46%
$ 1.6 million $ 172,081
Mar 30, 2023 $ 0.0453
+0.63%
$ 1.6 million $ 190,078
Mar 29, 2023 $ 0.0448
-1.07%
$ 1.58 million $ 176,381
Mar 28, 2023 $ 0.0445
-1.61%
$ 1.57 million $ 174,955
Mar 27, 2023 $ 0.0459
+9.25%
$ 1.62 million $ 564,720
Mar 26, 2023 $ 0.0421
+11.58%
$ 1.48 million $ 192,298
Mar 25, 2023 $ 0.0377
+6.73%
$ 1.33 million $ 145,981
Mar 24, 2023 $ 0.0355
+5.77%
$ 1.25 million $ 157,416
Mar 23, 2023 $ 0.0335
-2.48%
$ 1.18 million $ 161,881
Mar 22, 2023 $ 0.0344
-3.70%
$ 1.21 million $ 95,325
Mar 21, 2023 $ 0.0356
+9.34%
$ 1.25 million $ 101,686
Mar 20, 2023 $ 0.0331
-13.03%
$ 1.17 million $ 117,601
Mar 19, 2023 $ 0.0371
+4.69%
$ 1.31 million $ 117,393
Mar 18, 2023 $ 0.0355
+0.05%
$ 1.25 million $ 102,110