Hive Historical Data

HIVE Page 13
Download
Date Close Price change Market cap Trading volume
Nov 13, 2024 $ 0.255
+18.89%
$ 94.95 million $ 474.03 million
Nov 12, 2024 $ 0.215
+1.36%
$ 79.86 million $ 12.65 million
Nov 11, 2024 $ 0.212
+4.04%
$ 78.81 million $ 4.11 million
Nov 10, 2024 $ 0.204
+4.48%
$ 75.74 million $ 4.2 million
Nov 9, 2024 $ 0.195
+1.54%
$ 72.47 million $ 2.07 million
Nov 8, 2024 $ 0.192
+1.75%
$ 71.36 million $ 3.58 million
Nov 7, 2024 $ 0.189
+1.53%
$ 70.14 million $ 2.38 million
Nov 6, 2024 $ 0.186
+8.23%
$ 69.05 million $ 1.87 million
Nov 5, 2024 $ 0.172
+3.13%
$ 63.84 million $ 771,952
Nov 4, 2024 $ 0.166
-2.08%
$ 61.9 million $ 862,181
Nov 3, 2024 $ 0.17
-2.52%
$ 63.21 million $ 1.45 million
Nov 2, 2024 $ 0.174
-1.77%
$ 64.83 million $ 786,192
Nov 1, 2024 $ 0.177
-3.19%
$ 65.97 million $ 1.62 million
Oct 31, 2024 $ 0.183
-4.11%
$ 68.14 million $ 1.11 million
Oct 30, 2024 $ 0.191
-1.46%
$ 71.06 million $ 955,934
Oct 29, 2024 $ 0.194
+2.30%
$ 72.11 million $ 1.24 million
Oct 28, 2024 $ 0.189
+1.90%
$ 70.44 million $ 1.08 million
Oct 27, 2024 $ 0.186
+0.87%
$ 69.12 million $ 722,024
Oct 26, 2024 $ 0.184
+1.07%
$ 68.5 million $ 1.02 million
Oct 25, 2024 $ 0.182
-5.46%
$ 67.77 million $ 1.28 million
Oct 24, 2024 $ 0.193
-0.41%
$ 71.68 million $ 1.19 million
Oct 23, 2024 $ 0.193
-3.61%
$ 71.95 million $ 1.47 million
Oct 22, 2024 $ 0.201
+0.34%
$ 74.62 million $ 1.49 million
Oct 21, 2024 $ 0.2
-4.39%
$ 74.37 million $ 7.88 million
Oct 20, 2024 $ 0.209
+2.70%
$ 77.7 million $ 1.45 million
Oct 19, 2024 $ 0.203
+1.77%
$ 75.65 million $ 1.46 million
Oct 18, 2024 $ 0.2
+1.22%
$ 74.34 million $ 944,552
Oct 17, 2024 $ 0.198
-1.06%
$ 73.49 million $ 1.66 million
Oct 16, 2024 $ 0.2
+0.14%
$ 74.3 million $ 1.06 million
Oct 15, 2024 $ 0.199
-1.59%
$ 74.2 million $ 1.85 million
Oct 14, 2024 $ 0.203
+3.11%
$ 75.39 million $ 1.52 million
Oct 13, 2024 $ 0.197
-1.97%
$ 73.14 million $ 1.22 million
Oct 12, 2024 $ 0.201
+0.67%
$ 74.6 million $ 859,794
Oct 11, 2024 $ 0.199
+3.78%
$ 73.92 million $ 1.27 million
Oct 10, 2024 $ 0.191
-0.42%
$ 71.18 million $ 1.02 million
Oct 9, 2024 $ 0.192
-1.70%
$ 71.42 million $ 1.22 million
Oct 8, 2024 $ 0.195
+0.02%
$ 72.66 million $ 2.3 million
Oct 7, 2024 $ 0.195
-2.37%
$ 72.53 million $ 3.04 million
Oct 6, 2024 $ 0.2
+2.40%
$ 74.3 million $ 1.52 million
Oct 5, 2024 $ 0.195
-0.78%
$ 72.56 million $ 1.61 million
Oct 4, 2024 $ 0.196
+4.39%
$ 73.07 million $ 10.64 million
Oct 3, 2024 $ 0.188
+2.75%
$ 69.95 million $ 2.48 million
Oct 2, 2024 $ 0.183
-3.19%
$ 68.1 million $ 2.34 million
Oct 1, 2024 $ 0.189
-6.79%
$ 70.39 million $ 2.5 million
Sep 30, 2024 $ 0.203
-5.01%
$ 75.52 million $ 2.8 million
Sep 29, 2024 $ 0.214
+0.39%
$ 79.47 million $ 1.87 million
Sep 28, 2024 $ 0.213
-2.21%
$ 79.24 million $ 2.73 million
Sep 27, 2024 $ 0.218
-0.30%
$ 80.94 million $ 9.25 million
Sep 26, 2024 $ 0.219
+7.48%
$ 81.32 million $ 70.67 million
Sep 25, 2024 $ 0.203
-1.04%
$ 75.67 million $ 2.19 million