Hive Historical Data

HIVE Page 19
Download
Date Close Price change Market cap Trading volume
Jan 18, 2024 $ 0.327
-6.08%
$ 121.47 million $ 8.54 million
Jan 17, 2024 $ 0.348
+2.14%
$ 129.61 million $ 33.11 million
Jan 16, 2024 $ 0.339
+2.86%
$ 126.11 million $ 7.39 million
Jan 15, 2024 $ 0.33
+1.57%
$ 122.62 million $ 1.83 million
Jan 14, 2024 $ 0.325
-2.42%
$ 120.79 million $ 1.66 million
Jan 13, 2024 $ 0.333
+1.11%
$ 123.81 million $ 2.69 million
Jan 12, 2024 $ 0.329
-4.19%
$ 122.41 million $ 4.63 million
Jan 11, 2024 $ 0.343
+2.23%
$ 127.69 million $ 4.53 million
Jan 10, 2024 $ 0.336
+3.12%
$ 124.87 million $ 4.93 million
Jan 9, 2024 $ 0.326
-5.32%
$ 121.08 million $ 3.29 million
Jan 8, 2024 $ 0.343
-0.44%
$ 127.47 million $ 5.17 million
Jan 7, 2024 $ 0.344
-4.38%
$ 127.83 million $ 4.33 million
Jan 6, 2024 $ 0.36
+1.13%
$ 133.88 million $ 4.59 million
Jan 5, 2024 $ 0.356
-2.14%
$ 132.38 million $ 3.24 million
Jan 4, 2024 $ 0.364
-2.58%
$ 135.27 million $ 5.25 million
Jan 3, 2024 $ 0.374
-1.48%
$ 139.26 million $ 14.69 million
Jan 2, 2024 $ 0.381
+2.16%
$ 141.61 million $ 6.65 million
Jan 1, 2024 $ 0.373
-0.22%
$ 138.62 million $ 1.04 million
Dec 31, 2023 $ 0.373
+0.58%
$ 138.93 million $ 2.42 million
Dec 30, 2023 $ 0.371
+0.58%
$ 138.13 million $ 2.38 million
Dec 29, 2023 $ 0.37
-0.53%
$ 137.52 million $ 3.93 million
Dec 28, 2023 $ 0.371
-1.81%
$ 138.07 million $ 3.61 million
Dec 27, 2023 $ 0.378
+2.17%
$ 140.61 million $ 4.03 million
Dec 26, 2023 $ 0.37
-0.91%
$ 137.66 million $ 4.02 million
Dec 25, 2023 $ 0.374
+2.16%
$ 139.09 million $ 2.97 million
Dec 24, 2023 $ 0.366
-1.66%
$ 136.15 million $ 3.22 million
Dec 23, 2023 $ 0.372
+0.36%
$ 138.28 million $ 2.08 million
Dec 22, 2023 $ 0.371
+0.00%
$ 137.97 million $ 3.15 million
Dec 21, 2023 $ 0.372
+1.80%
$ 138.43 million $ 1.71 million
Dec 20, 2023 $ 0.366
+2.54%
$ 136 million $ 2.75 million
Dec 19, 2023 $ 0.356
+0.78%
$ 132.39 million $ 2.75 million
Dec 18, 2023 $ 0.354
-1.80%
$ 131.6 million $ 4.71 million
Dec 17, 2023 $ 0.361
-2.02%
$ 134.21 million $ 2.05 million
Dec 16, 2023 $ 0.369
+0.21%
$ 137.15 million $ 2.18 million
Dec 15, 2023 $ 0.368
-4.17%
$ 136.85 million $ 2.46 million
Dec 14, 2023 $ 0.382
+1.15%
$ 142.21 million $ 4.16 million
Dec 13, 2023 $ 0.379
+2.25%
$ 141.01 million $ 4.79 million
Dec 12, 2023 $ 0.371
+1.40%
$ 138.12 million $ 4.74 million
Dec 11, 2023 $ 0.365
-6.51%
$ 135.75 million $ 8.26 million
Dec 10, 2023 $ 0.392
-1.51%
$ 145.67 million $ 5.75 million
Dec 9, 2023 $ 0.398
+1.13%
$ 148.12 million $ 5.83 million
Dec 8, 2023 $ 0.394
+1.72%
$ 146.69 million $ 6.1 million
Dec 7, 2023 $ 0.388
+2.30%
$ 144.19 million $ 9.19 million
Dec 6, 2023 $ 0.379
-0.43%
$ 140.94 million $ 7.56 million
Dec 5, 2023 $ 0.38
+2.21%
$ 141.51 million $ 4.9 million
Dec 4, 2023 $ 0.372
+0.87%
$ 138.21 million $ 5.74 million
Dec 3, 2023 $ 0.368
-0.59%
$ 137.02 million $ 3.31 million
Dec 2, 2023 $ 0.37
+0.99%
$ 137.77 million $ 2.21 million
Dec 1, 2023 $ 0.368
+0.09%
$ 137.02 million $ 2.26 million
Nov 30, 2023 $ 0.368
-1.71%
$ 136.93 million $ 2.76 million