HYVE Historical Data

HYVE Page 22
Download
Date Close Price change Market cap Trading volume
Mar 17, 2023 $ 0.0354
+5.31%
$ 1.25 million $ 109,067
Mar 16, 2023 $ 0.0336
+2.61%
$ 1.19 million $ 99,424
Mar 15, 2023 $ 0.0327
-5.36%
$ 1.15 million $ 111,726
Mar 14, 2023 $ 0.0346
+4.45%
$ 1.22 million $ 109,064
Mar 13, 2023 $ 0.0332
+14.02%
$ 1.17 million $ 99,083
Mar 12, 2023 $ 0.0291
-2.43%
$ 1.02 million $ 106,566
Mar 11, 2023 $ 0.0298
-8.36%
$ 1.05 million $ 111,046
Mar 10, 2023 $ 0.0324
-6.75%
$ 1.14 million $ 108,085
Mar 9, 2023 $ 0.0348
-8.20%
$ 1.23 million $ 120,009
Mar 8, 2023 $ 0.0379
-6.06%
$ 1.34 million $ 182,674
Mar 7, 2023 $ 0.0403
-1.72%
$ 1.42 million $ 82,694
Mar 6, 2023 $ 0.0417
-4.51%
$ 1.47 million $ 109,660
Mar 5, 2023 $ 0.0436
+4.64%
$ 1.54 million $ 108,716
Mar 4, 2023 $ 0.0417
-5.70%
$ 1.47 million $ 113,309
Mar 3, 2023 $ 0.0442
+15.74%
$ 1.56 million $ 499,031
Mar 2, 2023 $ 0.0382
-2.68%
$ 1.35 million $ 76,957
Mar 1, 2023 $ 0.0393
+2.21%
$ 1.39 million $ 112,779
Feb 28, 2023 $ 0.0384
-1.44%
$ 1.36 million $ 111,204
Feb 27, 2023 $ 0.0386
-3.82%
$ 1.36 million $ 62,294
Feb 26, 2023 $ 0.0402
+7.16%
$ 1.42 million $ 107,737
Feb 25, 2023 $ 0.0375
+2.51%
$ 1.32 million $ 107,454
Feb 24, 2023 $ 0.0365
-3.10%
$ 1.29 million $ 108,404
Feb 23, 2023 $ 0.0377
-11.92%
$ 1.33 million $ 89,456
Feb 22, 2023 $ 0.0428
+0.45%
$ 1.51 million $ 98,942
Feb 21, 2023 $ 0.0426
+7.17%
$ 1.5 million $ 121,210
Feb 20, 2023 $ 0.0397
+8.93%
$ 1.4 million $ 74,061
Feb 19, 2023 $ 0.0365
-1.40%
$ 1.29 million $ 85,591
Feb 18, 2023 $ 0.037
+6.56%
$ 1.3 million $ 84,933
Feb 17, 2023 $ 0.0347
+0.64%
$ 1.22 million $ 85,251
Feb 16, 2023 $ 0.0345
-3.86%
$ 1.22 million $ 80,100
Feb 15, 2023 $ 0.036
+8.19%
$ 1.27 million $ 95,681
Feb 14, 2023 $ 0.0333
-1.28%
$ 1.17 million $ 71,312
Feb 13, 2023 $ 0.0336
+5.27%
$ 1.18 million $ 83,604
Feb 12, 2023 $ 0.032
+0.11%
$ 1.13 million $ 87,225
Feb 11, 2023 $ 0.0319
+1.99%
$ 1.13 million $ 78,803
Feb 10, 2023 $ 0.0313
-0.33%
$ 1.1 million $ 83,076
Feb 9, 2023 $ 0.0314
-8.72%
$ 1.11 million $ 136,188
Feb 8, 2023 $ 0.0343
-8.91%
$ 1.21 million $ 89,333
Feb 7, 2023 $ 0.0377
+6.38%
$ 1.33 million $ 88,338
Feb 6, 2023 $ 0.0354
+11.70%
$ 1.25 million $ 112,288
Feb 5, 2023 $ 0.0317
+2.72%
$ 1.12 million $ 149,077
Feb 4, 2023 $ 0.0309
+8.37%
$ 1.09 million $ 80,167
Feb 3, 2023 $ 0.0285
+0.28%
$ 1 million $ 85,240
Feb 2, 2023 $ 0.0284
+4.79%
$ 1 million $ 84,162
Feb 1, 2023 $ 0.0271
-6.70%
$ 954,978 $ 84,107
Jan 31, 2023 $ 0.029
+7.95%
$ 1.02 million $ 82,674
Jan 30, 2023 $ 0.0269
-6.35%
$ 947,849 $ 74,036
Jan 29, 2023 $ 0.0287
-1.51%
$ 1.01 million $ 71,539
Jan 28, 2023 $ 0.0291
+1.89%
$ 1.03 million $ 75,859
Jan 27, 2023 $ 0.0286
-2.90%
$ 1.01 million $ 81,911