Hive Historical Data

HIVE Page 20
Download
Date Close Price change Market cap Trading volume
Nov 29, 2023 $ 0.376
+0.24%
$ 139.76 million $ 6.12 million
Nov 28, 2023 $ 0.374
-2.86%
$ 139.13 million $ 10.26 million
Nov 27, 2023 $ 0.383
+7.59%
$ 142.51 million $ 32.34 million
Nov 26, 2023 $ 0.356
-2.25%
$ 132.46 million $ 3 million
Nov 25, 2023 $ 0.364
+2.45%
$ 135.51 million $ 2.36 million
Nov 24, 2023 $ 0.356
+1.44%
$ 132.47 million $ 2.21 million
Nov 23, 2023 $ 0.352
-1.07%
$ 130.8 million $ 2.27 million
Nov 22, 2023 $ 0.354
+5.93%
$ 131.8 million $ 3.09 million
Nov 21, 2023 $ 0.335
-10.98%
$ 124.63 million $ 4.72 million
Nov 20, 2023 $ 0.376
+1.05%
$ 140 million $ 1.82 million
Nov 19, 2023 $ 0.372
-0.20%
$ 138.55 million $ 2.5 million
Nov 18, 2023 $ 0.373
-1.52%
$ 138.85 million $ 6.94 million
Nov 17, 2023 $ 0.38
+0.57%
$ 141.21 million $ 3.79 million
Nov 16, 2023 $ 0.378
-1.86%
$ 140.45 million $ 4.46 million
Nov 15, 2023 $ 0.385
+1.74%
$ 143.35 million $ 5.44 million
Nov 14, 2023 $ 0.378
-1.19%
$ 140.43 million $ 5.65 million
Nov 13, 2023 $ 0.382
-2.09%
$ 142.11 million $ 7.57 million
Nov 12, 2023 $ 0.39
+1.22%
$ 144.58 million $ 11.05 million
Nov 11, 2023 $ 0.385
+0.10%
$ 143.15 million $ 5.02 million
Nov 10, 2023 $ 0.385
+0.03%
$ 143.24 million $ 5.88 million
Nov 9, 2023 $ 0.384
+0.85%
$ 142.69 million $ 14.59 million
Nov 8, 2023 $ 0.381
+2.79%
$ 141.55 million $ 9.11 million
Nov 7, 2023 $ 0.37
-0.32%
$ 137.72 million $ 4.68 million
Nov 6, 2023 $ 0.371
+0.72%
$ 137.93 million $ 3.95 million
Nov 5, 2023 $ 0.369
-1.26%
$ 137.21 million $ 6.8 million
Nov 4, 2023 $ 0.373
+4.66%
$ 138.91 million $ 9.58 million
Nov 3, 2023 $ 0.356
+0.07%
$ 132.5 million $ 3.77 million
Nov 2, 2023 $ 0.356
+2.59%
$ 132.33 million $ 8.88 million
Nov 1, 2023 $ 0.347
+1.94%
$ 128.96 million $ 4.58 million
Oct 31, 2023 $ 0.341
-1.69%
$ 126.76 million $ 5.63 million
Oct 30, 2023 $ 0.347
+1.05%
$ 129.16 million $ 4.77 million
Oct 29, 2023 $ 0.344
+3.83%
$ 128.6 million $ 10.75 million
Oct 28, 2023 $ 0.331
+1.34%
$ 123.15 million $ 2.73 million
Oct 27, 2023 $ 0.328
-0.32%
$ 122.18 million $ 2.3 million
Oct 26, 2023 $ 0.331
-1.90%
$ 123.02 million $ 6.69 million
Oct 25, 2023 $ 0.337
+0.04%
$ 125.4 million $ 8.17 million
Oct 24, 2023 $ 0.337
+0.55%
$ 125.3 million $ 8.07 million
Oct 23, 2023 $ 0.335
+1.18%
$ 124.62 million $ 7.66 million
Oct 22, 2023 $ 0.332
+4.74%
$ 123.44 million $ 16.96 million
Oct 21, 2023 $ 0.316
+3.04%
$ 117.58 million $ 4.89 million
Oct 20, 2023 $ 0.308
+3.92%
$ 114.42 million $ 2.43 million
Oct 19, 2023 $ 0.297
-1.76%
$ 110.35 million $ 2.55 million
Oct 18, 2023 $ 0.301
-2.58%
$ 112.08 million $ 2.65 million
Oct 17, 2023 $ 0.309
+0.91%
$ 114.82 million $ 2.34 million
Oct 16, 2023 $ 0.305
+1.90%
$ 113.53 million $ 2.96 million
Oct 15, 2023 $ 0.3
+2.22%
$ 111.7 million $ 3.17 million
Oct 14, 2023 $ 0.294
-0.80%
$ 109.21 million $ 1.28 million
Oct 13, 2023 $ 0.295
+0.94%
$ 109.88 million $ 1.19 million
Oct 12, 2023 $ 0.293
-0.26%
$ 108.82 million $ 1.26 million
Oct 11, 2023 $ 0.294
-2.37%
$ 109.32 million $ 1.87 million