HYVE Historical Data

HYVE Page 26
Download
Date Close Price change Market cap Trading volume
Aug 29, 2022 $ 0.0571
+15.84%
$ 2.01 million $ 258,990
Aug 28, 2022 $ 0.0492
-8.17%
$ 1.73 million $ 108,065
Aug 27, 2022 $ 0.0536
-7.65%
$ 1.89 million $ 144,878
Aug 26, 2022 $ 0.058
-26.24%
$ 2.04 million $ 398,086
Aug 25, 2022 $ 0.0768
+30.80%
$ 2.71 million $ 2.9 million
Aug 24, 2022 $ 0.0587
+3.91%
$ 2.07 million $ 124,037
Aug 23, 2022 $ 0.0565
-3.44%
$ 1.99 million $ 90,268
Aug 22, 2022 $ 0.0584
+14.05%
$ 2.06 million $ 248,781
Aug 21, 2022 $ 0.0514
+10.93%
$ 1.81 million $ 59,147
Aug 20, 2022 $ 0.0464
-2.42%
$ 1.63 million $ 59,078
Aug 19, 2022 $ 0.0476
-4.98%
$ 1.68 million $ 99,085
Aug 18, 2022 $ 0.05
+3.29%
$ 1.76 million $ 54,794
Aug 17, 2022 $ 0.0484
-1.06%
$ 1.71 million $ 56,412
Aug 16, 2022 $ 0.049
-6.05%
$ 1.73 million $ 55,982
Aug 15, 2022 $ 0.052
-0.29%
$ 1.83 million $ 70,022
Aug 14, 2022 $ 0.0522
+9.27%
$ 1.84 million $ 91,791
Aug 13, 2022 $ 0.0478
-1.46%
$ 1.69 million $ 56,948
Aug 12, 2022 $ 0.0485
+2.02%
$ 1.71 million $ 97,425
Aug 11, 2022 $ 0.0474
+0.45%
$ 1.67 million $ 56,383
Aug 10, 2022 $ 0.0474
+6.53%
$ 1.67 million $ 62,612
Aug 9, 2022 $ 0.0446
-5.29%
$ 1.57 million $ 232,285
Aug 8, 2022 $ 0.0471
+6.46%
$ 1.66 million $ 32,522
Aug 7, 2022 $ 0.0443
+2.36%
$ 1.56 million $ 1.34 million
Aug 6, 2022 $ 0.0433
+0.02%
$ 1.53 million $ 883,028
Aug 5, 2022 $ 0.0432
+5.16%
$ 1.52 million $ 1.52 million
Aug 4, 2022 $ 0.0412
-0.22%
$ 1.45 million $ 25,107
Aug 3, 2022 $ 0.0413
-1.65%
$ 1.45 million $ 128,659
Aug 2, 2022 $ 0.0422
+5.45%
$ 1.49 million $ 225,138
Aug 1, 2022 $ 0.04
-2.58%
$ 1.41 million $ 1.26 million
Jul 31, 2022 $ 0.0411
-0.18%
$ 1.45 million $ 2.79 million
Jul 30, 2022 $ 0.041
-1.10%
$ 1.45 million $ 4.08 million
Jul 29, 2022 $ 0.0415
-0.97%
$ 1.46 million $ 191,229
Jul 28, 2022 $ 0.0419
+10.28%
$ 1.48 million $ 6.3 million
Jul 27, 2022 $ 0.0381
+9.42%
$ 1.34 million $ 6.87 million
Jul 26, 2022 $ 0.0348
-4.26%
$ 1.23 million $ 579,493
Jul 25, 2022 $ 0.0365
-5.65%
$ 1.29 million $ 314,526
Jul 24, 2022 $ 0.0387
+2.31%
$ 1.36 million $ 7.53 million
Jul 23, 2022 $ 0.0379
-2.09%
$ 1.34 million $ 5.37 million
Jul 22, 2022 $ 0.0388
-3.17%
$ 1.37 million $ 21.46 million
Jul 21, 2022 $ 0.0401
-3.08%
$ 1.41 million $ 1.06 million
Jul 20, 2022 $ 0.0414
-5.66%
$ 1.46 million $ 4.81 million
Jul 19, 2022 $ 0.0439
+2.36%
$ 1.55 million $ 5.26 million
Jul 18, 2022 $ 0.0428
+4.44%
$ 1.51 million $ 596,439
Jul 17, 2022 $ 0.0411
-0.98%
$ 1.45 million $ 12.7 million
Jul 16, 2022 $ 0.0415
+4.15%
$ 1.46 million $ 1.01 million
Jul 15, 2022 $ 0.0399
-0.94%
$ 1.41 million $ 2.08 million
Jul 14, 2022 $ 0.0405
+3.50%
$ 1.43 million $ 1.61 million
Jul 13, 2022 $ 0.039
+7.18%
$ 1.38 million $ 798,947
Jul 12, 2022 $ 0.0364
-0.69%
$ 1.28 million $ 3.9 million
Jul 11, 2022 $ 0.0367
-8.71%
$ 1.29 million $ 8.98 million