HYVE Historical Data

HYVE Page 24
Download
Date Close Price change Market cap Trading volume
Dec 7, 2022 $ 0.0267
-6.53%
$ 939,626 $ 69,454
Dec 6, 2022 $ 0.0285
+9.51%
$ 1.01 million $ 38,970
Dec 5, 2022 $ 0.0266
+6.42%
$ 938,513 $ 124,290
Dec 4, 2022 $ 0.025
-2.38%
$ 881,246 $ 68,791
Dec 3, 2022 $ 0.0257
-4.55%
$ 905,628 $ 76,887
Dec 2, 2022 $ 0.0269
+1.56%
$ 949,225 $ 71,078
Dec 1, 2022 $ 0.0265
-5.60%
$ 934,898 $ 73,856
Nov 30, 2022 $ 0.0281
+6.70%
$ 989,265 $ 74,524
Nov 29, 2022 $ 0.0263
-4.77%
$ 926,574 $ 57,522
Nov 28, 2022 $ 0.0273
-6.74%
$ 960,643 $ 82,804
Nov 27, 2022 $ 0.0293
+2.08%
$ 1.03 million $ 79,602
Nov 26, 2022 $ 0.0286
+2.09%
$ 1.01 million $ 80,690
Nov 25, 2022 $ 0.0281
-2.87%
$ 990,495 $ 47,650
Nov 24, 2022 $ 0.0289
-1.49%
$ 1.02 million $ 97,435
Nov 23, 2022 $ 0.0293
+1.96%
$ 1.03 million $ 62,416
Nov 22, 2022 $ 0.0288
+8.17%
$ 1.01 million $ 149,511
Nov 21, 2022 $ 0.0266
-1.98%
$ 938,617 $ 279,957
Nov 20, 2022 $ 0.0271
+3.57%
$ 955,183 $ 221,983
Nov 19, 2022 $ 0.0262
+4.56%
$ 922,299 $ 129,770
Nov 18, 2022 $ 0.025
+3.10%
$ 881,250 $ 123,105
Nov 17, 2022 $ 0.0243
+9.51%
$ 856,883 $ 111,203
Nov 16, 2022 $ 0.0215
-8.58%
$ 758,562 $ 35,947
Nov 15, 2022 $ 0.0236
+12.54%
$ 830,520 $ 54,802
Nov 14, 2022 $ 0.021
-1.01%
$ 739,875 $ 70,981
Nov 13, 2022 $ 0.0213
-4.25%
$ 749,120 $ 68,848
Nov 12, 2022 $ 0.0224
+0.49%
$ 788,010 $ 52,847
Nov 11, 2022 $ 0.0223
-7.33%
$ 787,074 $ 41,278
Nov 10, 2022 $ 0.0241
+11.47%
$ 850,147 $ 54,805
Nov 9, 2022 $ 0.0216
-16.22%
$ 760,847 $ 58,654
Nov 8, 2022 $ 0.0252
-8.85%
$ 889,609 $ 64,506
Nov 7, 2022 $ 0.0277
-4.70%
$ 974,815 $ 74,736
Nov 6, 2022 $ 0.0291
-2.97%
$ 1.02 million $ 60,561
Nov 5, 2022 $ 0.0309
+2.77%
$ 1.09 million $ 37,255
Nov 4, 2022 $ 0.0302
+2.14%
$ 1.06 million $ 46,678
Nov 3, 2022 $ 0.0292
+3.57%
$ 1.03 million $ 25,288
Nov 2, 2022 $ 0.0282
-1.91%
$ 993,180 $ 41,890
Nov 1, 2022 $ 0.0285
-4.36%
$ 1.01 million $ 60,954
Oct 31, 2022 $ 0.0298
+5.05%
$ 1.05 million $ 86,227
Oct 30, 2022 $ 0.0284
-0.74%
$ 999,440 $ 44,240
Oct 29, 2022 $ 0.0286
+0.23%
$ 1.01 million $ 69,195
Oct 28, 2022 $ 0.0285
-4.26%
$ 1 million $ 61,838
Oct 27, 2022 $ 0.0297
-4.81%
$ 1.05 million $ 51,701
Oct 26, 2022 $ 0.0312
-0.56%
$ 1.1 million $ 118,216
Oct 25, 2022 $ 0.0314
+7.50%
$ 1.11 million $ 154,943
Oct 24, 2022 $ 0.0294
-0.12%
$ 1.03 million $ 194,070
Oct 23, 2022 $ 0.0294
-1.76%
$ 1.04 million $ 1.09 million
Oct 22, 2022 $ 0.0299
+5.63%
$ 1.05 million $ 59,604
Oct 21, 2022 $ 0.0283
-2.41%
$ 998,571 $ 899,874
Oct 20, 2022 $ 0.029
+0.98%
$ 1.02 million $ 106,169
Oct 19, 2022 $ 0.0287
-2.54%
$ 1.01 million $ 109,231