HYVE Historical Data

HYVE Page 30
Download
Date Close Price change Market cap Trading volume
Feb 10, 2022 $ 0.159
-4.28%
$ 5.6 million $ 237,193
Feb 9, 2022 $ 0.166
+2.99%
$ 5.85 million $ 354,686
Feb 8, 2022 $ 0.161
-0.61%
$ 5.68 million $ 276,126
Feb 7, 2022 $ 0.162
+3.75%
$ 5.71 million $ 307,564
Feb 6, 2022 $ 0.156
+3.24%
$ 5.5 million $ 262,907
Feb 5, 2022 $ 0.152
-0.20%
$ 5.36 million $ 439,830
Feb 4, 2022 $ 0.152
+5.46%
$ 5.37 million $ 376,785
Feb 3, 2022 $ 0.145
-3.86%
$ 5.1 million $ 287,551
Feb 2, 2022 $ 0.15
-0.65%
$ 5.3 million $ 274,047
Feb 1, 2022 $ 0.152
+1.42%
$ 5.34 million $ 272,624
Jan 31, 2022 $ 0.149
+2.38%
$ 5.26 million $ 52,508
Jan 30, 2022 $ 0.146
+4.03%
$ 5.14 million $ 38,673
Jan 29, 2022 $ 0.14
-1.84%
$ 4.94 million $ 62,642
Jan 28, 2022 $ 0.143
-2.80%
$ 5.04 million $ 104,899
Jan 27, 2022 $ 0.147
-7.09%
$ 5.17 million $ 102,354
Jan 26, 2022 $ 0.158
+3.25%
$ 5.57 million $ 129,221
Jan 25, 2022 $ 0.153
+1.75%
$ 5.39 million $ 86,012
Jan 24, 2022 $ 0.15
-7.71%
$ 5.3 million $ 243,524
Jan 23, 2022 $ 0.163
+7.59%
$ 5.74 million $ 249,234
Jan 22, 2022 $ 0.151
-10.13%
$ 5.34 million $ 386,552
Jan 21, 2022 $ 0.169
-15.46%
$ 5.94 million $ 305,333
Jan 20, 2022 $ 0.199
-3.80%
$ 7.03 million $ 210,490
Jan 19, 2022 $ 0.207
-4.17%
$ 7.3 million $ 319,949
Jan 18, 2022 $ 0.216
-4.18%
$ 7.62 million $ 266,802
Jan 17, 2022 $ 0.226
-7.46%
$ 7.95 million $ 174,180
Jan 16, 2022 $ 0.244
+2.65%
$ 8.6 million $ 242,382
Jan 15, 2022 $ 0.238
+0.03%
$ 8.37 million $ 224,340
Jan 14, 2022 $ 0.237
-0.22%
$ 8.37 million $ 263,207
Jan 13, 2022 $ 0.238
-5.08%
$ 8.39 million $ 164,734
Jan 12, 2022 $ 0.251
+2.71%
$ 8.84 million $ 109,965
Jan 11, 2022 $ 0.244
+1.56%
$ 8.61 million $ 186,395
Jan 10, 2022 $ 0.241
-0.91%
$ 8.48 million $ 157,289
Jan 9, 2022 $ 0.243
+2.72%
$ 8.56 million $ 151,811
Jan 8, 2022 $ 0.238
+1.92%
$ 8.38 million $ 367,369
Jan 7, 2022 $ 0.233
-9.41%
$ 8.23 million $ 274,662
Jan 6, 2022 $ 0.258
-3.63%
$ 9.08 million $ 290,967
Jan 5, 2022 $ 0.267
-10.73%
$ 9.42 million $ 286,778
Jan 4, 2022 $ 0.3
-0.09%
$ 10.56 million $ 381,695
Jan 3, 2022 $ 0.3
-0.09%
$ 10.57 million $ 246,641
Jan 2, 2022 $ 0.3
+2.87%
$ 10.58 million $ 350,107
Jan 1, 2022 $ 0.292
+0.00%
$ 10.28 million $ 150,417
Dec 31, 2021 $ 0.292
-2.32%
$ 10.28 million $ 483,013
Dec 30, 2021 $ 0.299
+1.14%
$ 10.53 million $ 255,280
Dec 29, 2021 $ 0.295
-6.00%
$ 10.41 million $ 334,661
Dec 28, 2021 $ 0.314
-8.13%
$ 11.07 million $ 336,605
Dec 27, 2021 $ 0.341
-0.05%
$ 12.03 million $ 356,131
Dec 26, 2021 $ 0.341
-2.52%
$ 12.02 million $ 362,219
Dec 25, 2021 $ 0.35
-3.48%
$ 12.33 million $ 274,657
Dec 24, 2021 $ 0.362
-3.08%
$ 12.77 million $ 310,896
Dec 23, 2021 $ 0.374
+9.29%
$ 13.18 million $ 534,568