HYVE Historical Data

HYVE Page 25
Download
Date Close Price change Market cap Trading volume
Oct 18, 2022 $ 0.0295
-8.40%
$ 1.04 million $ 64,234
Oct 17, 2022 $ 0.032
-3.92%
$ 1.13 million $ 274,460
Oct 16, 2022 $ 0.0334
+3.24%
$ 1.18 million $ 33,808
Oct 15, 2022 $ 0.0323
-0.20%
$ 1.14 million $ 53,107
Oct 14, 2022 $ 0.0314
-4.05%
$ 1.11 million $ 26,294
Oct 13, 2022 $ 0.0324
-3.86%
$ 1.14 million $ 36,368
Oct 12, 2022 $ 0.0335
+11.61%
$ 1.18 million $ 56,688
Oct 11, 2022 $ 0.0301
-4.94%
$ 1.06 million $ 51,217
Oct 10, 2022 $ 0.0318
+8.80%
$ 1.12 million $ 56,788
Oct 9, 2022 $ 0.0292
-5.56%
$ 1.03 million $ 46,925
Oct 8, 2022 $ 0.031
+2.01%
$ 1.09 million $ 40,877
Oct 7, 2022 $ 0.03
-5.52%
$ 1.06 million $ 58,947
Oct 6, 2022 $ 0.0317
+8.73%
$ 1.12 million $ 64,777
Oct 5, 2022 $ 0.0291
-5.99%
$ 1.03 million $ 94,455
Oct 4, 2022 $ 0.031
+9.21%
$ 1.09 million $ 36,645
Oct 3, 2022 $ 0.0281
-2.87%
$ 989,153 $ 49,276
Oct 2, 2022 $ 0.0288
-0.96%
$ 1.02 million $ 70,585
Oct 1, 2022 $ 0.029
-8.50%
$ 1.02 million $ 44,636
Sep 30, 2022 $ 0.0317
-3.59%
$ 1.12 million $ 46,981
Sep 29, 2022 $ 0.0324
-0.75%
$ 1.14 million $ 48,363
Sep 28, 2022 $ 0.0327
+4.66%
$ 1.15 million $ 52,086
Sep 27, 2022 $ 0.0312
+1.23%
$ 1.1 million $ 112,271
Sep 26, 2022 $ 0.0308
-2.38%
$ 1.09 million $ 94,320
Sep 25, 2022 $ 0.0316
-2.84%
$ 1.11 million $ 168,468
Sep 24, 2022 $ 0.0325
-1.16%
$ 1.14 million $ 64,607
Sep 23, 2022 $ 0.0328
+3.11%
$ 1.16 million $ 39,830
Sep 22, 2022 $ 0.0318
-3.84%
$ 1.12 million $ 73,500
Sep 21, 2022 $ 0.0333
-2.66%
$ -- $ 67,293
Sep 20, 2022 $ 0.0342
-3.15%
$ 1.21 million $ 47,941
Sep 19, 2022 $ 0.0353
-0.89%
$ 1.24 million $ 66,742
Sep 18, 2022 $ 0.0356
-6.42%
$ 1.26 million $ 130,729
Sep 17, 2022 $ 0.038
+2.61%
$ 1.34 million $ 100,447
Sep 16, 2022 $ 0.0369
-1.01%
$ 1.3 million $ 1.59 million
Sep 15, 2022 $ 0.0376
+3.34%
$ 1.33 million $ 155,739
Sep 14, 2022 $ 0.0364
+2.07%
$ 1.28 million $ 279,203
Sep 13, 2022 $ 0.0358
-5.70%
$ 1.26 million $ 72,583
Sep 12, 2022 $ 0.0379
-2.04%
$ 1.34 million $ 69,466
Sep 11, 2022 $ 0.0388
-1.34%
$ 1.37 million $ 71,616
Sep 10, 2022 $ 0.0405
+4.32%
$ 1.43 million $ 57,449
Sep 9, 2022 $ 0.0388
+1.39%
$ 1.37 million $ 140,217
Sep 8, 2022 $ 0.0383
-3.79%
$ 1.35 million $ 474,839
Sep 7, 2022 $ 0.0399
+1.53%
$ 1.41 million $ 120,344
Sep 6, 2022 $ 0.0393
-6.98%
$ 1.39 million $ 72,317
Sep 5, 2022 $ 0.0423
-5.55%
$ 1.49 million $ 61,843
Sep 4, 2022 $ 0.0448
-0.71%
$ 1.58 million $ 91,437
Sep 3, 2022 $ 0.0452
+0.20%
$ 1.59 million $ 43,276
Sep 2, 2022 $ 0.0443
-5.53%
$ 1.56 million $ 73,414
Sep 1, 2022 $ 0.0468
-8.30%
$ 1.65 million $ 154,756
Aug 31, 2022 $ 0.0511
-12.26%
$ 1.8 million $ 125,056
Aug 30, 2022 $ 0.0583
+1.55%
$ 2.05 million $ 335,027