HYVE Historical Data

HYVE Page 28
Download
Date Close Price change Market cap Trading volume
May 21, 2022 $ 0.0677
+0.52%
$ 2.39 million $ 164,468
May 20, 2022 $ 0.0674
-2.60%
$ 2.37 million $ 85,939
May 19, 2022 $ 0.0692
+3.61%
$ 2.44 million $ 73,079
May 18, 2022 $ 0.0668
-6.05%
$ 2.36 million $ 36,523
May 17, 2022 $ 0.0711
+0.10%
$ 2.51 million $ 29,247
May 16, 2022 $ 0.0708
+1.35%
$ 2.5 million $ 31,051
May 15, 2022 $ 0.07
-2.93%
$ 2.47 million $ 62,184
May 14, 2022 $ 0.0721
+2.41%
$ 2.54 million $ 16,237
May 13, 2022 $ 0.0705
+8.21%
$ 2.49 million $ 43,537
May 12, 2022 $ 0.0649
-8.07%
$ 2.29 million $ 41,517
May 11, 2022 $ 0.0706
-17.43%
$ 2.49 million $ 47,448
May 10, 2022 $ 0.0856
-0.18%
$ 3.02 million $ 56,093
May 9, 2022 $ 0.0861
-10.47%
$ 3.03 million $ 103,330
May 8, 2022 $ 0.0961
-4.73%
$ 3.39 million $ 120,098
May 7, 2022 $ 0.101
+5.47%
$ 3.56 million $ 188,027
May 6, 2022 $ 0.0957
-4.39%
$ 3.37 million $ 202,529
May 5, 2022 $ 0.1
-13.91%
$ 3.53 million $ 409,482
May 4, 2022 $ 0.116
+1.93%
$ 4.1 million $ 96,052
May 3, 2022 $ 0.114
-1.46%
$ 4.01 million $ 157,765
May 2, 2022 $ 0.116
+5.12%
$ 4.1 million $ 189,419
May 1, 2022 $ 0.111
+9.50%
$ 3.9 million $ 271,722
Apr 30, 2022 $ 0.101
-3.33%
$ 3.56 million $ 194,107
Apr 29, 2022 $ 0.104
-12.25%
$ 3.68 million $ 383,362
Apr 28, 2022 $ 0.119
+1.05%
$ 4.2 million $ 223,498
Apr 27, 2022 $ 0.118
-1.33%
$ 4.15 million $ 167,685
Apr 26, 2022 $ 0.119
-6.32%
$ 4.21 million $ 320,675
Apr 25, 2022 $ 0.127
-6.36%
$ 4.48 million $ 619,639
Apr 24, 2022 $ 0.136
+0.34%
$ 4.79 million $ 169,359
Apr 23, 2022 $ 0.135
-2.06%
$ 4.77 million $ 196,257
Apr 22, 2022 $ 0.138
-1.40%
$ 4.87 million $ 191,866
Apr 21, 2022 $ 0.14
-2.72%
$ 4.94 million $ 182,298
Apr 20, 2022 $ 0.144
-1.14%
$ 5.08 million $ 145,845
Apr 19, 2022 $ 0.146
-0.03%
$ 5.14 million $ 192,533
Apr 18, 2022 $ 0.146
+7.08%
$ 5.14 million $ 595,068
Apr 17, 2022 $ 0.136
-3.47%
$ 4.8 million $ 214,771
Apr 16, 2022 $ 0.141
+2.06%
$ 4.97 million $ 542,084
Apr 15, 2022 $ 0.138
-2.13%
$ 4.87 million $ 182,471
Apr 14, 2022 $ 0.141
-2.04%
$ 4.99 million $ 230,507
Apr 13, 2022 $ 0.144
+3.06%
$ 5.09 million $ 254,984
Apr 12, 2022 $ 0.14
-1.50%
$ 4.94 million $ 219,185
Apr 11, 2022 $ 0.142
-4.15%
$ 5.01 million $ 360,485
Apr 10, 2022 $ 0.148
+2.74%
$ 5.22 million $ 197,821
Apr 9, 2022 $ 0.144
-1.88%
$ 5.09 million $ 200,536
Apr 8, 2022 $ 0.147
-2.03%
$ 5.19 million $ 304,656
Apr 7, 2022 $ 0.15
-4.30%
$ 5.3 million $ 300,940
Apr 6, 2022 $ 0.157
-5.89%
$ 5.54 million $ 334,075
Apr 5, 2022 $ 0.166
-13.50%
$ 5.84 million $ 1.03 million
Apr 4, 2022 $ 0.191
+28.69%
$ 6.75 million $ 1.63 million
Apr 3, 2022 $ 0.149
-0.53%
$ 5.24 million $ 136,670
Apr 2, 2022 $ 0.149
+1.17%
$ 5.27 million $ 89,710