Hive Historical Data

HIVE Page 10
Download
Date Close Price change Market cap Trading volume
Apr 12, 2025 $ 0.233
+4.38%
$ 86.65 million $ 7.73 million
Apr 11, 2025 $ 0.223
+0.82%
$ 83.03 million $ 5.11 million
Apr 10, 2025 $ 0.222
+3.35%
$ 82.49 million $ 11.56 million
Apr 9, 2025 $ 0.214
+10.16%
$ 79.74 million $ 7.76 million
Apr 8, 2025 $ 0.195
-2.08%
$ 72.48 million $ 4.37 million
Apr 7, 2025 $ 0.199
+3.25%
$ 74.04 million $ 6.81 million
Apr 6, 2025 $ 0.193
-10.71%
$ 71.69 million $ 3.42 million
Apr 5, 2025 $ 0.216
-1.13%
$ 80.29 million $ 1.7 million
Apr 4, 2025 $ 0.218
-0.43%
$ 81.18 million $ 2.77 million
Apr 3, 2025 $ 0.219
-1.00%
$ 81.54 million $ 2.87 million
Apr 2, 2025 $ 0.221
-6.53%
$ 82.36 million $ 4.28 million
Apr 1, 2025 $ 0.237
+1.07%
$ 88.13 million $ 3.43 million
Mar 31, 2025 $ 0.234
-1.77%
$ 87.2 million $ 7.4 million
Mar 30, 2025 $ 0.239
-6.48%
$ 88.73 million $ 5.64 million
Mar 29, 2025 $ 0.255
+5.72%
$ 94.9 million $ 13.74 million
Mar 28, 2025 $ 0.241
-3.97%
$ 89.8 million $ 16.19 million
Mar 27, 2025 $ 0.251
-1.51%
$ 93.53 million $ 5.54 million
Mar 26, 2025 $ 0.255
-2.32%
$ 94.96 million $ 58.11 million
Mar 25, 2025 $ 0.261
+7.96%
$ 97.22 million $ 57.34 million
Mar 24, 2025 $ 0.242
+3.70%
$ 90.05 million $ 3.07 million
Mar 23, 2025 $ 0.233
-1.15%
$ 86.84 million $ 2.59 million
Mar 22, 2025 $ 0.236
-0.27%
$ 87.85 million $ 1.99 million
Mar 21, 2025 $ 0.237
-3.52%
$ 88.14 million $ 4.91 million
Mar 20, 2025 $ 0.246
-1.59%
$ 91.38 million $ 2.48 million
Mar 19, 2025 $ 0.25
+1.45%
$ 92.85 million $ 5.09 million
Mar 18, 2025 $ 0.246
+0.18%
$ 91.48 million $ 7.14 million
Mar 17, 2025 $ 0.246
+3.92%
$ 91.35 million $ 4.94 million
Mar 16, 2025 $ 0.236
-5.38%
$ 87.92 million $ 3.31 million
Mar 15, 2025 $ 0.25
+1.86%
$ 92.95 million $ 2.44 million
Mar 14, 2025 $ 0.249
+4.92%
$ 92.47 million $ 5.49 million
Mar 13, 2025 $ 0.237
-1.30%
$ 88.12 million $ 6.31 million
Mar 12, 2025 $ 0.24
+2.02%
$ 89.28 million $ 3.77 million
Mar 11, 2025 $ 0.235
+5.79%
$ 87.51 million $ 6 million
Mar 10, 2025 $ 0.222
-3.23%
$ 82.74 million $ 5.14 million
Mar 9, 2025 $ 0.23
-12.07%
$ 85.49 million $ 6.31 million
Mar 8, 2025 $ 0.261
-0.65%
$ 97.2 million $ 2.48 million
Mar 7, 2025 $ 0.263
-0.16%
$ 97.87 million $ 5.33 million
Mar 6, 2025 $ 0.264
-2.25%
$ 98.03 million $ 3.39 million
Mar 5, 2025 $ 0.27
+3.58%
$ 100.31 million $ 4.34 million
Mar 4, 2025 $ 0.26
-3.37%
$ 96.86 million $ 7.33 million
Mar 3, 2025 $ 0.27
-12.24%
$ 100.29 million $ 10.33 million
Mar 2, 2025 $ 0.307
+6.07%
$ 114.29 million $ 26.6 million
Mar 1, 2025 $ 0.29
+2.74%
$ 107.75 million $ 9.63 million
Feb 28, 2025 $ 0.282
-1.59%
$ 104.87 million $ 7.8 million
Feb 27, 2025 $ 0.286
+0.75%
$ 106.53 million $ 4.51 million
Feb 26, 2025 $ 0.284
-2.04%
$ 105.69 million $ 5.19 million
Feb 25, 2025 $ 0.29
-1.09%
$ 107.95 million $ 9.13 million
Feb 24, 2025 $ 0.293
-14.15%
$ 109.12 million $ 5.74 million
Feb 23, 2025 $ 0.342
-1.85%
$ 127.09 million $ 5.17 million
Feb 22, 2025 $ 0.348
+1.76%
$ 129.5 million $ 8.06 million