Hive Historical Data

HIVE Page 12
Download
Date Close Price change Market cap Trading volume
Jan 2, 2025 $ 0.364
+1.27%
$ 135.43 million $ 13.13 million
Jan 1, 2025 $ 0.359
-6.46%
$ 133.63 million $ 13.67 million
Dec 31, 2024 $ 0.385
+7.35%
$ 143.11 million $ 37.91 million
Dec 30, 2024 $ 0.358
-10.39%
$ 133.27 million $ 33.95 million
Dec 29, 2024 $ 0.4
+13.74%
$ 148.74 million $ 146.28 million
Dec 28, 2024 $ 0.352
+8.85%
$ 130.83 million $ 23.74 million
Dec 27, 2024 $ 0.323
-5.06%
$ 120.2 million $ 10.24 million
Dec 26, 2024 $ 0.34
+5.40%
$ 126.51 million $ 29.57 million
Dec 25, 2024 $ 0.323
-9.49%
$ 120.03 million $ 17.21 million
Dec 24, 2024 $ 0.356
-1.27%
$ 132.59 million $ 21.36 million
Dec 23, 2024 $ 0.361
+6.66%
$ 134.3 million $ 52.52 million
Dec 22, 2024 $ 0.338
+39.11%
$ 125.68 million $ 94.79 million
Dec 21, 2024 $ 0.243
-0.16%
$ 90.34 million $ 2.46 million
Dec 20, 2024 $ 0.243
+3.18%
$ 90.42 million $ 3.01 million
Dec 19, 2024 $ 0.236
-5.94%
$ 87.63 million $ 4.52 million
Dec 18, 2024 $ 0.251
-10.65%
$ 93.29 million $ 6.99 million
Dec 17, 2024 $ 0.281
-5.43%
$ 104.48 million $ 7.42 million
Dec 16, 2024 $ 0.297
-6.52%
$ 110.53 million $ 8.57 million
Dec 15, 2024 $ 0.318
+1.64%
$ 118.25 million $ 6.34 million
Dec 14, 2024 $ 0.313
-5.68%
$ 116.28 million $ 8.12 million
Dec 13, 2024 $ 0.332
-0.64%
$ 123.31 million $ 9.5 million
Dec 12, 2024 $ 0.334
-2.72%
$ 124.08 million $ 30.63 million
Dec 11, 2024 $ 0.343
+3.50%
$ 127.55 million $ 53.9 million
Dec 10, 2024 $ 0.332
-22.65%
$ 123.38 million $ 140.98 million
Dec 9, 2024 $ 0.428
+14.03%
$ 159.17 million $ 439.27 million
Dec 8, 2024 $ 0.375
+17.94%
$ 139.59 million $ 372.59 million
Dec 7, 2024 $ 0.318
-1.99%
$ 118.23 million $ 5.17 million
Dec 6, 2024 $ 0.325
+0.73%
$ 120.76 million $ 7.7 million
Dec 5, 2024 $ 0.322
-1.06%
$ 119.52 million $ 12.38 million
Dec 4, 2024 $ 0.326
+3.11%
$ 121.18 million $ 19.18 million
Dec 3, 2024 $ 0.316
+6.29%
$ 117.56 million $ 20.66 million
Dec 2, 2024 $ 0.297
-2.15%
$ 110.57 million $ 10.25 million
Dec 1, 2024 $ 0.304
+1.75%
$ 113.12 million $ 5.78 million
Nov 30, 2024 $ 0.299
+0.18%
$ 111.17 million $ 5.82 million
Nov 29, 2024 $ 0.298
+1.99%
$ 110.97 million $ 6.72 million
Nov 28, 2024 $ 0.293
-2.79%
$ 108.93 million $ 7.24 million
Nov 27, 2024 $ 0.301
+2.92%
$ 112.05 million $ 7.76 million
Nov 26, 2024 $ 0.293
+5.19%
$ 108.81 million $ 13.44 million
Nov 25, 2024 $ 0.278
-2.32%
$ 103.51 million $ 16.25 million
Nov 24, 2024 $ 0.284
+10.68%
$ 105.75 million $ 120.13 million
Nov 23, 2024 $ 0.257
+6.02%
$ 95.55 million $ 7.23 million
Nov 22, 2024 $ 0.242
+2.06%
$ 90.12 million $ 4.44 million
Nov 21, 2024 $ 0.237
+3.16%
$ 88.3 million $ 4.16 million
Nov 20, 2024 $ 0.23
-6.26%
$ 85.51 million $ 5 million
Nov 19, 2024 $ 0.245
-2.09%
$ 91.16 million $ 6.63 million
Nov 18, 2024 $ 0.25
+4.13%
$ 93.14 million $ 8.37 million
Nov 17, 2024 $ 0.24
-5.64%
$ 89.29 million $ 8.35 million
Nov 16, 2024 $ 0.254
+5.45%
$ 94.59 million $ 19.34 million
Nov 15, 2024 $ 0.241
+8.95%
$ 89.61 million $ 43.11 million
Nov 14, 2024 $ 0.221
-13.47%
$ 82.25 million $ 37.74 million