Hive Historical Data

HIVE Page 16
Download
Date Close Price change Market cap Trading volume
Jun 16, 2024 $ 0.248
-3.30%
$ 92.13 million $ 1.99 million
Jun 15, 2024 $ 0.256
+0.20%
$ 95.27 million $ 5.64 million
Jun 14, 2024 $ 0.256
-3.24%
$ 95.07 million $ 2.36 million
Jun 13, 2024 $ 0.264
-4.04%
$ 98.25 million $ 3.74 million
Jun 12, 2024 $ 0.275
+1.57%
$ 102.39 million $ 2.39 million
Jun 11, 2024 $ 0.272
-3.98%
$ 101.05 million $ 3.01 million
Jun 10, 2024 $ 0.283
-2.18%
$ 105.23 million $ 1.58 million
Jun 9, 2024 $ 0.289
+3.10%
$ 107.57 million $ 1.46 million
Jun 8, 2024 $ 0.281
-3.29%
$ 104.58 million $ 2.83 million
Jun 7, 2024 $ 0.29
-5.59%
$ 107.91 million $ 3.55 million
Jun 6, 2024 $ 0.307
-1.00%
$ 114.3 million $ 2.36 million
Jun 5, 2024 $ 0.311
+1.95%
$ 115.65 million $ 1.72 million
Jun 4, 2024 $ 0.305
+2.26%
$ 113.44 million $ 2.54 million
Jun 3, 2024 $ 0.298
-0.84%
$ 110.96 million $ 2.5 million
Jun 2, 2024 $ 0.301
-0.80%
$ 111.96 million $ 1.09 million
Jun 1, 2024 $ 0.303
+0.47%
$ 112.86 million $ 1.06 million
May 31, 2024 $ 0.302
-1.54%
$ 112.36 million $ 2.48 million
May 30, 2024 $ 0.306
-2.92%
$ 114 million $ 4.11 million
May 29, 2024 $ 0.316
-0.79%
$ 117.6 million $ 2.82 million
May 28, 2024 $ 0.318
-0.50%
$ 118.32 million $ 2.45 million
May 27, 2024 $ 0.32
+0.71%
$ 118.92 million $ 2.31 million
May 26, 2024 $ 0.317
-0.48%
$ 118.09 million $ 1.74 million
May 25, 2024 $ 0.319
+1.50%
$ 118.72 million $ 1.6 million
May 24, 2024 $ 0.314
+1.41%
$ 116.95 million $ 2.16 million
May 23, 2024 $ 0.31
-2.70%
$ 115.27 million $ 3.26 million
May 22, 2024 $ 0.319
-1.37%
$ 118.51 million $ 3.08 million
May 21, 2024 $ 0.324
-2.23%
$ 120.35 million $ 6.25 million
May 20, 2024 $ 0.331
+4.08%
$ 122.97 million $ 12.39 million
May 19, 2024 $ 0.319
+1.99%
$ 118.65 million $ 40.93 million
May 18, 2024 $ 0.312
-0.63%
$ 116.24 million $ 2.38 million
May 17, 2024 $ 0.315
+1.97%
$ 117.09 million $ 2.48 million
May 16, 2024 $ 0.309
-1.82%
$ 114.96 million $ 4.21 million
May 15, 2024 $ 0.316
+3.85%
$ 117.36 million $ 5.44 million
May 14, 2024 $ 0.304
-3.64%
$ 113.03 million $ 6.38 million
May 13, 2024 $ 0.315
-5.89%
$ 117.31 million $ 19.64 million
May 12, 2024 $ 0.335
-8.76%
$ 124.67 million $ 51.95 million
May 11, 2024 $ 0.367
+21.37%
$ 136.61 million $ 135.95 million
May 10, 2024 $ 0.303
-4.72%
$ 112.59 million $ 2.17 million
May 9, 2024 $ 0.318
+1.80%
$ 118.19 million $ 1.49 million
May 8, 2024 $ 0.312
-0.15%
$ 116.12 million $ 1.89 million
May 7, 2024 $ 0.313
-0.52%
$ 116.31 million $ 2.25 million
May 6, 2024 $ 0.314
-1.66%
$ 116.93 million $ 2.55 million
May 5, 2024 $ 0.32
+0.29%
$ 118.87 million $ 1.98 million
May 4, 2024 $ 0.319
-0.33%
$ 118.53 million $ 2.89 million
May 3, 2024 $ 0.32
+1.79%
$ 118.91 million $ 3.68 million
May 2, 2024 $ 0.314
+1.47%
$ 116.9 million $ 2.14 million
May 1, 2024 $ 0.307
-0.09%
$ 115.18 million $ 3.47 million
Apr 30, 2024 $ 0.307
-5.35%
$ 114.14 million $ 3.76 million
Apr 29, 2024 $ 0.324
+1.56%
$ 120.57 million $ 3.13 million
Apr 28, 2024 $ 0.319
-1.90%
$ 118.72 million $ 2.92 million