Hive Game Token Historical Data

HGT Page 13
Download
Date Close Price change Market cap Trading volume
Jun 8, 2024 $ 0.000268
+8.92%
$ 1.33 million $ 175,193
Jun 7, 2024 $ 0.000246
+32.41%
$ 1.23 million $ 13,346
Jun 6, 2024 $ 0.000186
+15.70%
$ 926,974 $ 82,144
Jun 5, 2024 $ 0.000161
+3.82%
$ 800,719 $ 148,124
Jun 4, 2024 $ 0.000155
+1.17%
$ 771,429 $ 169,098
Jun 3, 2024 $ 0.000153
-2.61%
$ 762,674 $ 189,841
Jun 2, 2024 $ 0.000157
-2.30%
$ 783,103 $ 160,099
Jun 1, 2024 $ 0.000161
-4.13%
$ 802,544 $ 18,552
May 31, 2024 $ 0.000168
+1.24%
$ 837,154 $ 85,527
May 30, 2024 $ 0.000166
+21.14%
$ 826,908 $ 204,756
May 29, 2024 $ 0.000137
-5.83%
$ 680,191 $ 6,888
May 28, 2024 $ 0.000143
-7.66%
$ 712,802 $ 163,082
May 27, 2024 $ 0.000155
+16.26%
$ 771,970 $ 193,172
May 26, 2024 $ 0.000133
+0.22%
$ 664,143 $ 12,054
May 25, 2024 $ 0.000133
-21.74%
$ 662,671 $ 111,795
May 24, 2024 $ 0.00017
-2.78%
$ 846,781 $ 105,099
May 23, 2024 $ 0.000179
-13.49%
$ 889,710 $ 149,441
May 22, 2024 $ 0.000207
+2.59%
$ 1.03 million $ 160,161
May 21, 2024 $ 0.000203
-19.47%
$ 1.01 million $ 108,112
May 20, 2024 $ 0.000252
-3.18%
$ 1.25 million $ 127,757
May 19, 2024 $ 0.00026
-9.13%
$ 1.29 million $ 152,528
May 18, 2024 $ 0.000285
+13.53%
$ 1.42 million $ 49,740
May 17, 2024 $ 0.000251
+3.88%
$ 1.25 million $ 150,958
May 16, 2024 $ 0.000241
+2.50%
$ 1.2 million $ 117,669
May 15, 2024 $ 0.000235
-3.58%
$ 1.17 million $ 148,008
May 14, 2024 $ 0.000244
-6.89%
$ 1.22 million $ 133,927
May 13, 2024 $ 0.000262
-3.94%
$ 1.31 million $ 113,019
May 12, 2024 $ 0.000273
-4.59%
$ 1.36 million $ 124,695
May 11, 2024 $ 0.000286
-4.38%
$ 1.42 million $ 64,277
May 10, 2024 $ 0.000299
+1.86%
$ 1.49 million $ 148,529
May 9, 2024 $ 0.000294
-7.19%
$ 1.46 million $ 77,883
May 8, 2024 $ 0.000316
-1.32%
$ 1.58 million $ 138,703
May 7, 2024 $ 0.000321
-10.48%
$ 1.6 million $ 83,986
May 6, 2024 $ 0.000358
-4.60%
$ 1.78 million $ 124,579
May 5, 2024 $ 0.000375
-16.03%
$ 1.87 million $ 88,056
May 4, 2024 $ 0.000447
+7.79%
$ 2.23 million $ 37,291
May 3, 2024 $ 0.000414
+7.44%
$ 2.06 million $ 76,067
May 2, 2024 $ 0.000386
+2.29%
$ 1.92 million $ 153,545
May 1, 2024 $ 0.000379
+2.52%
$ 1.88 million $ 205,505
Apr 30, 2024 $ 0.00037
+0.68%
$ 1.84 million $ 161,663
Apr 29, 2024 $ 0.000367
-0.46%
$ 1.83 million $ 181,052
Apr 28, 2024 $ 0.000369
-6.58%
$ 1.84 million $ 177,390
Apr 27, 2024 $ 0.000395
-13.24%
$ 1.97 million $ 188,347
Apr 26, 2024 $ 0.000455
-4.80%
$ 2.27 million $ 148,960
Apr 25, 2024 $ 0.000478
-25.58%
$ 2.38 million $ 93,133
Apr 24, 2024 $ 0.000642
-14.38%
$ 3.2 million $ 170,245
Apr 23, 2024 $ 0.00075
-3.39%
$ 3.73 million $ 178,661
Apr 22, 2024 $ 0.000782
-6.44%
$ 3.89 million $ 24,474
Apr 21, 2024 $ 0.000836
+2.94%
$ 4.16 million $ 46,636
Apr 20, 2024 $ 0.000812
+4.56%
$ 4.04 million $ 46,650