Hive Historical Data

HIVE Page 11
Download
Date Close Price change Market cap Trading volume
Feb 21, 2025 $ 0.342
+1.65%
$ 127.19 million $ 8.91 million
Feb 20, 2025 $ 0.336
+0.15%
$ 125.1 million $ 5.05 million
Feb 19, 2025 $ 0.336
-0.24%
$ 124.91 million $ 4.18 million
Feb 18, 2025 $ 0.337
+2.47%
$ 125.23 million $ 14.35 million
Feb 17, 2025 $ 0.329
-0.92%
$ 122.24 million $ 5.68 million
Feb 16, 2025 $ 0.332
-2.86%
$ 123.38 million $ 18.48 million
Feb 15, 2025 $ 0.341
+5.77%
$ 127.02 million $ 16.72 million
Feb 14, 2025 $ 0.323
+3.00%
$ 120.17 million $ 5.76 million
Feb 13, 2025 $ 0.314
-3.90%
$ 116.69 million $ 4.62 million
Feb 12, 2025 $ 0.327
+5.58%
$ 121.45 million $ 17.6 million
Feb 11, 2025 $ 0.309
-5.20%
$ 115.03 million $ 4.66 million
Feb 10, 2025 $ 0.326
-2.08%
$ 121.42 million $ 6.28 million
Feb 9, 2025 $ 0.333
+7.52%
$ 124 million $ 19.34 million
Feb 8, 2025 $ 0.31
+4.97%
$ 115.39 million $ 3.27 million
Feb 7, 2025 $ 0.296
-0.65%
$ 109.92 million $ 5.7 million
Feb 6, 2025 $ 0.297
-4.68%
$ 110.62 million $ 4.74 million
Feb 5, 2025 $ 0.312
-3.54%
$ 116.07 million $ 5.21 million
Feb 4, 2025 $ 0.324
-7.06%
$ 120.36 million $ 7.64 million
Feb 3, 2025 $ 0.348
+6.34%
$ 129.58 million $ 34.46 million
Feb 2, 2025 $ 0.328
-12.43%
$ 121.85 million $ 10.56 million
Feb 1, 2025 $ 0.374
-6.40%
$ 139.26 million $ 5 million
Jan 31, 2025 $ 0.4
-4.56%
$ 148.73 million $ 6.94 million
Jan 30, 2025 $ 0.419
+2.00%
$ 155.81 million $ 9.03 million
Jan 29, 2025 $ 0.411
+2.39%
$ 152.77 million $ 9.51 million
Jan 28, 2025 $ 0.401
-3.12%
$ 149.31 million $ 12.7 million
Jan 27, 2025 $ 0.414
+2.04%
$ 154.12 million $ 37.37 million
Jan 26, 2025 $ 0.406
-7.01%
$ 151.15 million $ 9.08 million
Jan 25, 2025 $ 0.438
-9.40%
$ 162.82 million $ 21.08 million
Jan 24, 2025 $ 0.483
+23.75%
$ 179.6 million $ 72.67 million
Jan 23, 2025 $ 0.39
-1.60%
$ 145.1 million $ 6.78 million
Jan 22, 2025 $ 0.396
-1.85%
$ 147.46 million $ 4.57 million
Jan 21, 2025 $ 0.404
-0.09%
$ 150.23 million $ 7.87 million
Jan 20, 2025 $ 0.404
-0.74%
$ 150.3 million $ 16.81 million
Jan 19, 2025 $ 0.407
-14.78%
$ 151.42 million $ 25.93 million
Jan 18, 2025 $ 0.478
-9.14%
$ 177.65 million $ 16.2 million
Jan 17, 2025 $ 0.526
+6.38%
$ 195.78 million $ 19.46 million
Jan 16, 2025 $ 0.495
-3.28%
$ 183.95 million $ 17.02 million
Jan 15, 2025 $ 0.511
+0.17%
$ 189.96 million $ 18.77 million
Jan 14, 2025 $ 0.51
+1.05%
$ 189.64 million $ 18.38 million
Jan 13, 2025 $ 0.505
-2.58%
$ 187.7 million $ 31.5 million
Jan 12, 2025 $ 0.518
-3.42%
$ 192.65 million $ 40.76 million
Jan 11, 2025 $ 0.536
+8.62%
$ 199.48 million $ 111.21 million
Jan 10, 2025 $ 0.493
-2.24%
$ 183.5 million $ 31.72 million
Jan 9, 2025 $ 0.505
-11.01%
$ 187.73 million $ 38.53 million
Jan 8, 2025 $ 0.567
-5.98%
$ 210.93 million $ 62.62 million
Jan 7, 2025 $ 0.602
-8.93%
$ 224.1 million $ 135.87 million
Jan 6, 2025 $ 0.662
+9.85%
$ 246.08 million $ 99.1 million
Jan 5, 2025 $ 0.602
+51.37%
$ 224.07 million $ 277.36 million
Jan 4, 2025 $ 0.397
+5.15%
$ 147.77 million $ 26.67 million
Jan 3, 2025 $ 0.377
+3.91%
$ 140.39 million $ 10.35 million