Hive Historical Data

HIVE Page 17
Download
Date Close Price change Market cap Trading volume
Apr 27, 2024 $ 0.326
-0.92%
$ 121.11 million $ 2.82 million
Apr 26, 2024 $ 0.329
-1.84%
$ 122.25 million $ 7.49 million
Apr 25, 2024 $ 0.335
+0.51%
$ 124.54 million $ 43.02 million
Apr 24, 2024 $ 0.333
-6.25%
$ 123.92 million $ 7.08 million
Apr 23, 2024 $ 0.355
+4.28%
$ 132.23 million $ 3.64 million
Apr 22, 2024 $ 0.341
+2.97%
$ 126.79 million $ 2.63 million
Apr 21, 2024 $ 0.331
-3.26%
$ 123.14 million $ 4.4 million
Apr 20, 2024 $ 0.342
+7.48%
$ 127.26 million $ 3.39 million
Apr 19, 2024 $ 0.318
+0.76%
$ 118.44 million $ 3.54 million
Apr 18, 2024 $ 0.316
+4.43%
$ 117.53 million $ 3.72 million
Apr 17, 2024 $ 0.303
-4.28%
$ 112.56 million $ 2.85 million
Apr 16, 2024 $ 0.316
+0.94%
$ 117.59 million $ 2.72 million
Apr 15, 2024 $ 0.313
-5.07%
$ 116.54 million $ 3.07 million
Apr 14, 2024 $ 0.33
+6.18%
$ 122.76 million $ 3.77 million
Apr 13, 2024 $ 0.311
-13.31%
$ 115.66 million $ 7.07 million
Apr 12, 2024 $ 0.359
-13.14%
$ 133.48 million $ 7.5 million
Apr 11, 2024 $ 0.413
+2.48%
$ 153.67 million $ 4.76 million
Apr 10, 2024 $ 0.403
+1.62%
$ 149.94 million $ 5.3 million
Apr 9, 2024 $ 0.397
-5.91%
$ 147.56 million $ 5.31 million
Apr 8, 2024 $ 0.421
+3.15%
$ 156.6 million $ 5.92 million
Apr 7, 2024 $ 0.408
+0.31%
$ 151.82 million $ 4.7 million
Apr 6, 2024 $ 0.407
+5.39%
$ 151.35 million $ 5.39 million
Apr 5, 2024 $ 0.386
-2.23%
$ 143.65 million $ 5.14 million
Apr 4, 2024 $ 0.395
+4.88%
$ 146.9 million $ 3.06 million
Apr 3, 2024 $ 0.376
+1.66%
$ 139.94 million $ 5.96 million
Apr 2, 2024 $ 0.37
-7.91%
$ 137.66 million $ 4.45 million
Apr 1, 2024 $ 0.402
-7.25%
$ 149.5 million $ 6.2 million
Mar 31, 2024 $ 0.433
+2.60%
$ 161.17 million $ 3.65 million
Mar 30, 2024 $ 0.422
-3.80%
$ 157.05 million $ 7.53 million
Mar 29, 2024 $ 0.439
-0.24%
$ 163.25 million $ 8.07 million
Mar 28, 2024 $ 0.44
+0.14%
$ 163.64 million $ 9.51 million
Mar 27, 2024 $ 0.439
-0.20%
$ 163.44 million $ 40.28 million
Mar 26, 2024 $ 0.44
+6.35%
$ 163.75 million $ 12.5 million
Mar 25, 2024 $ 0.414
+4.66%
$ 153.98 million $ 12.14 million
Mar 24, 2024 $ 0.396
+3.13%
$ 147.36 million $ 4.32 million
Mar 23, 2024 $ 0.384
+1.99%
$ 142.9 million $ 6.39 million
Mar 22, 2024 $ 0.375
-3.70%
$ 139.57 million $ 15.03 million
Mar 21, 2024 $ 0.39
+1.88%
$ 144.92 million $ 13.4 million
Mar 20, 2024 $ 0.381
+9.62%
$ 141.75 million $ 7.46 million
Mar 19, 2024 $ 0.348
-9.57%
$ 129.32 million $ 8.13 million
Mar 18, 2024 $ 0.385
-4.51%
$ 143.13 million $ 5.03 million
Mar 17, 2024 $ 0.403
+2.12%
$ 149.9 million $ 10.04 million
Mar 16, 2024 $ 0.395
-10.65%
$ 146.82 million $ 10.18 million
Mar 15, 2024 $ 0.442
-7.34%
$ 164.26 million $ 20.06 million
Mar 14, 2024 $ 0.476
+2.00%
$ 177.06 million $ 51.31 million
Mar 13, 2024 $ 0.467
-0.01%
$ 173.86 million $ 13.61 million
Mar 12, 2024 $ 0.467
+1.98%
$ 173.59 million $ 50.6 million
Mar 11, 2024 $ 0.458
+5.83%
$ 170.2 million $ 20.78 million
Mar 10, 2024 $ 0.432
-1.73%
$ 160.79 million $ 7.2 million
Mar 9, 2024 $ 0.44
+1.05%
$ 163.8 million $ 11.04 million