Hive Historical Data

HIVE Page 18
Download
Date Close Price change Market cap Trading volume
Mar 8, 2024 $ 0.436
+0.46%
$ 162.1 million $ 17.19 million
Mar 7, 2024 $ 0.434
+6.53%
$ 161.45 million $ 51.12 million
Mar 6, 2024 $ 0.407
+3.89%
$ 151.55 million $ 12.28 million
Mar 5, 2024 $ 0.394
-7.46%
$ 146.4 million $ 21 million
Mar 4, 2024 $ 0.425
+3.10%
$ 158.11 million $ 71.24 million
Mar 3, 2024 $ 0.412
+0.92%
$ 153.37 million $ 10.34 million
Mar 2, 2024 $ 0.408
+4.59%
$ 151.63 million $ 9.99 million
Mar 1, 2024 $ 0.39
+7.16%
$ 144.92 million $ 8.29 million
Feb 29, 2024 $ 0.363
+4.81%
$ 135.11 million $ 13.14 million
Feb 28, 2024 $ 0.346
+2.65%
$ 128.73 million $ 8.99 million
Feb 27, 2024 $ 0.337
+0.30%
$ 125.44 million $ 4.54 million
Feb 26, 2024 $ 0.337
+0.71%
$ 125.3 million $ 4 million
Feb 25, 2024 $ 0.335
+0.45%
$ 124.43 million $ 3.43 million
Feb 24, 2024 $ 0.333
+0.79%
$ 123.86 million $ 2.68 million
Feb 23, 2024 $ 0.331
-2.29%
$ 123.04 million $ 3.22 million
Feb 22, 2024 $ 0.339
-0.95%
$ 126.15 million $ 6.26 million
Feb 21, 2024 $ 0.342
+1.27%
$ 127.36 million $ 41.37 million
Feb 20, 2024 $ 0.339
+1.39%
$ 126.04 million $ 7.42 million
Feb 19, 2024 $ 0.334
+2.13%
$ 124.29 million $ 7.57 million
Feb 18, 2024 $ 0.327
+0.61%
$ 121.73 million $ 1.86 million
Feb 17, 2024 $ 0.326
-0.36%
$ 121.17 million $ 3.1 million
Feb 16, 2024 $ 0.327
+0.40%
$ 121.55 million $ 3.09 million
Feb 15, 2024 $ 0.325
+1.54%
$ 120.93 million $ 3.37 million
Feb 14, 2024 $ 0.32
+1.91%
$ 119.04 million $ 4.33 million
Feb 13, 2024 $ 0.314
-1.65%
$ 116.79 million $ 2.29 million
Feb 12, 2024 $ 0.319
+1.12%
$ 118.75 million $ 1.8 million
Feb 11, 2024 $ 0.316
+1.04%
$ 117.38 million $ 2.38 million
Feb 10, 2024 $ 0.312
-0.65%
$ 116.05 million $ 1.38 million
Feb 9, 2024 $ 0.314
+3.42%
$ 116.91 million $ 1.9 million
Feb 8, 2024 $ 0.304
+0.71%
$ 113.04 million $ 1.12 million
Feb 7, 2024 $ 0.302
+1.33%
$ 112.28 million $ 1.4 million
Feb 6, 2024 $ 0.298
+0.11%
$ 110.99 million $ 842,538
Feb 5, 2024 $ 0.298
-0.43%
$ 110.86 million $ 1.01 million
Feb 4, 2024 $ 0.299
-1.48%
$ 111.26 million $ 943,449
Feb 3, 2024 $ 0.304
+0.74%
$ 112.93 million $ 1.53 million
Feb 2, 2024 $ 0.301
+0.24%
$ 112.1 million $ 842,974
Feb 1, 2024 $ 0.3
-0.80%
$ 111.76 million $ 1.39 million
Jan 31, 2024 $ 0.303
-2.17%
$ 112.66 million $ 1.55 million
Jan 30, 2024 $ 0.31
-1.45%
$ 115.15 million $ 1.63 million
Jan 29, 2024 $ 0.314
+1.62%
$ 116.8 million $ 2.06 million
Jan 28, 2024 $ 0.309
-1.28%
$ 114.99 million $ 1.57 million
Jan 27, 2024 $ 0.313
-0.35%
$ 116.46 million $ 1.2 million
Jan 26, 2024 $ 0.314
+2.24%
$ 116.89 million $ 2.13 million
Jan 25, 2024 $ 0.307
+0.13%
$ 114.34 million $ 2.41 million
Jan 24, 2024 $ 0.307
+2.52%
$ 114.35 million $ 2.02 million
Jan 23, 2024 $ 0.301
-1.07%
$ 111.83 million $ 3.51 million
Jan 22, 2024 $ 0.303
-5.02%
$ 112.87 million $ 2.98 million
Jan 21, 2024 $ 0.319
-0.69%
$ 118.75 million $ 1.55 million
Jan 20, 2024 $ 0.321
-0.58%
$ 119.49 million $ 2.38 million
Jan 19, 2024 $ 0.323
-1.21%
$ 120.04 million $ 4.31 million