Hive Historical Data

HIVE Page 14
Download
Date Close Price change Market cap Trading volume
Sep 24, 2024 $ 0.206
+0.35%
$ 76.46 million $ 2.09 million
Sep 23, 2024 $ 0.205
+2.49%
$ 76.11 million $ 2.82 million
Sep 22, 2024 $ 0.199
-5.13%
$ 74.18 million $ 2.87 million
Sep 21, 2024 $ 0.21
+6.70%
$ 78.22 million $ 3.99 million
Sep 20, 2024 $ 0.197
+3.23%
$ 73.31 million $ 4.9 million
Sep 19, 2024 $ 0.191
+3.08%
$ 71.01 million $ 6.14 million
Sep 18, 2024 $ 0.185
+4.58%
$ 68.79 million $ 32.82 million
Sep 17, 2024 $ 0.177
+3.98%
$ 65.77 million $ 1.3 million
Sep 16, 2024 $ 0.17
-1.82%
$ 63.25 million $ 1.41 million
Sep 15, 2024 $ 0.173
-3.95%
$ 64.42 million $ 1.26 million
Sep 14, 2024 $ 0.18
-0.24%
$ 67.07 million $ 784,552
Sep 13, 2024 $ 0.181
+2.21%
$ 67.28 million $ 1.25 million
Sep 12, 2024 $ 0.177
+0.94%
$ 65.82 million $ 799,842
Sep 11, 2024 $ 0.175
-0.11%
$ 65.21 million $ 991,916
Sep 10, 2024 $ 0.175
+1.34%
$ 65.28 million $ 1.17 million
Sep 9, 2024 $ 0.173
+3.79%
$ 64.42 million $ 859,228
Sep 8, 2024 $ 0.167
+1.19%
$ 62.07 million $ 744,747
Sep 7, 2024 $ 0.165
+1.80%
$ 61.33 million $ 635,855
Sep 6, 2024 $ 0.162
-1.69%
$ 60.25 million $ 1.26 million
Sep 5, 2024 $ 0.165
-1.68%
$ 61.22 million $ 1.65 million
Sep 4, 2024 $ 0.168
+1.79%
$ 62.34 million $ 1.14 million
Sep 3, 2024 $ 0.165
-4.23%
$ 61.24 million $ 1.68 million
Sep 2, 2024 $ 0.172
+2.55%
$ 63.95 million $ 3.95 million
Sep 1, 2024 $ 0.168
-4.46%
$ 62.39 million $ 13.2 million
Aug 31, 2024 $ 0.176
-0.90%
$ 65.34 million $ 884,736
Aug 30, 2024 $ 0.177
+0.13%
$ 65.94 million $ 1.23 million
Aug 29, 2024 $ 0.177
+0.31%
$ 65.85 million $ 1.17 million
Aug 28, 2024 $ 0.176
-0.49%
$ 65.65 million $ 2.66 million
Aug 27, 2024 $ 0.177
-5.14%
$ 65.99 million $ 1.72 million
Aug 26, 2024 $ 0.187
-4.61%
$ 69.55 million $ 2.19 million
Aug 25, 2024 $ 0.196
-3.68%
$ 72.89 million $ 1.91 million
Aug 24, 2024 $ 0.203
+1.46%
$ 75.67 million $ 2.05 million
Aug 23, 2024 $ 0.201
+4.54%
$ 74.58 million $ 2.39 million
Aug 22, 2024 $ 0.192
-0.08%
$ 71.36 million $ 1.49 million
Aug 21, 2024 $ 0.192
+1.49%
$ 71.42 million $ 1.51 million
Aug 20, 2024 $ 0.189
+0.69%
$ 70.32 million $ 1.36 million
Aug 19, 2024 $ 0.188
+2.13%
$ 69.89 million $ 2.95 million
Aug 18, 2024 $ 0.184
+2.78%
$ 68.4 million $ 1.19 million
Aug 17, 2024 $ 0.179
+2.96%
$ 66.55 million $ 878,941
Aug 16, 2024 $ 0.174
-1.51%
$ 64.7 million $ 1.29 million
Aug 15, 2024 $ 0.177
-1.90%
$ 65.74 million $ 1.16 million
Aug 14, 2024 $ 0.18
-2.07%
$ 66.92 million $ 1.81 million
Aug 13, 2024 $ 0.184
+0.44%
$ 68.35 million $ 1.32 million
Aug 12, 2024 $ 0.183
+2.07%
$ 68.11 million $ 1.62 million
Aug 11, 2024 $ 0.18
-5.35%
$ 66.78 million $ 1.78 million
Aug 10, 2024 $ 0.19
+1.11%
$ 70.53 million $ 1.33 million
Aug 9, 2024 $ 0.187
+1.06%
$ 69.71 million $ 2.21 million
Aug 8, 2024 $ 0.186
+8.97%
$ 69.03 million $ 3.09 million
Aug 7, 2024 $ 0.17
-7.33%
$ 63.38 million $ 21.12 million
Aug 6, 2024 $ 0.174
+4.96%
$ 64.58 million $ 1.86 million