Hive Historical Data

HIVE Page 21
Download
Date Close Price change Market cap Trading volume
Oct 10, 2023 $ 0.301
-0.49%
$ 112.13 million $ 1.37 million
Oct 9, 2023 $ 0.303
-3.63%
$ 112.69 million $ 2.6 million
Oct 8, 2023 $ 0.314
+0.11%
$ 116.97 million $ 2.52 million
Oct 7, 2023 $ 0.315
+0.40%
$ 117.08 million $ 2.83 million
Oct 6, 2023 $ 0.315
+3.49%
$ 117.05 million $ 2.99 million
Oct 5, 2023 $ 0.305
-2.54%
$ 113.32 million $ 2.98 million
Oct 4, 2023 $ 0.313
+4.18%
$ 116.28 million $ 6.64 million
Oct 3, 2023 $ 0.301
+0.98%
$ 111.87 million $ 4.67 million
Oct 2, 2023 $ 0.299
-2.48%
$ 111.24 million $ 1.56 million
Oct 1, 2023 $ 0.307
+1.02%
$ 114.08 million $ 1.35 million
Sep 30, 2023 $ 0.304
+1.18%
$ 113.15 million $ 1.45 million
Sep 29, 2023 $ 0.301
+0.02%
$ 111.82 million $ 1.55 million
Sep 28, 2023 $ 0.3
+1.99%
$ 111.56 million $ 1.56 million
Sep 27, 2023 $ 0.293
-0.08%
$ 109.17 million $ 1.5 million
Sep 26, 2023 $ 0.294
-2.21%
$ 109.25 million $ 1.4 million
Sep 25, 2023 $ 0.299
-0.43%
$ 111.31 million $ 2.67 million
Sep 24, 2023 $ 0.301
-0.43%
$ 111.82 million $ 4.38 million
Sep 23, 2023 $ 0.302
+1.09%
$ 112.3 million $ 1.46 million
Sep 22, 2023 $ 0.299
+2.42%
$ 111.29 million $ 1.61 million
Sep 21, 2023 $ 0.292
-3.13%
$ 108.66 million $ 1.96 million
Sep 20, 2023 $ 0.303
+2.79%
$ 112.82 million $ 2.14 million
Sep 19, 2023 $ 0.296
+1.60%
$ 109.96 million $ 1.22 million
Sep 18, 2023 $ 0.292
+0.45%
$ 108.58 million $ 1.46 million
Sep 17, 2023 $ 0.291
-4.55%
$ 108.1 million $ 1.59 million
Sep 16, 2023 $ 0.304
+0.40%
$ 113.25 million $ 5.06 million
Sep 15, 2023 $ 0.303
+2.56%
$ 112.8 million $ 2.74 million
Sep 14, 2023 $ 0.295
+5.04%
$ 109.76 million $ 3.65 million
Sep 13, 2023 $ 0.281
+3.22%
$ 104.68 million $ 1.61 million
Sep 12, 2023 $ 0.273
+0.65%
$ 101.62 million $ 1.32 million
Sep 11, 2023 $ 0.271
-2.37%
$ 100.97 million $ 3.95 million
Sep 10, 2023 $ 0.278
-0.75%
$ 103.58 million $ 902,978
Sep 9, 2023 $ 0.281
+0.06%
$ 104.39 million $ 719,366
Sep 8, 2023 $ 0.28
+0.06%
$ 104.05 million $ 1.14 million
Sep 7, 2023 $ 0.279
+0.68%
$ 103.92 million $ 609,932
Sep 6, 2023 $ 0.278
+0.10%
$ 103.36 million $ 1.07 million
Sep 5, 2023 $ 0.278
+0.16%
$ 103.25 million $ 922,924
Sep 4, 2023 $ 0.278
-1.14%
$ 103.24 million $ 715,662
Sep 3, 2023 $ 0.281
-0.64%
$ 104.59 million $ 955,332
Sep 2, 2023 $ 0.284
+2.99%
$ 105.66 million $ 1.18 million
Sep 1, 2023 $ 0.277
-1.48%
$ 102.99 million $ 1.39 million
Aug 31, 2023 $ 0.281
-4.13%
$ 104.34 million $ 1.12 million
Aug 30, 2023 $ 0.292
-2.41%
$ 108.79 million $ 1.08 million
Aug 29, 2023 $ 0.3
+3.22%
$ 111.53 million $ 1.57 million
Aug 28, 2023 $ 0.29
-2.43%
$ 108.05 million $ 973,491
Aug 27, 2023 $ 0.298
-0.24%
$ 110.74 million $ 627,807
Aug 26, 2023 $ 0.299
+0.02%
$ 111.17 million $ 660,615
Aug 25, 2023 $ 0.299
+1.11%
$ 111.11 million $ 2.08 million
Aug 24, 2023 $ 0.295
+0.57%
$ 109.87 million $ 1.96 million
Aug 23, 2023 $ 0.293
+1.58%
$ 109.05 million $ 1.44 million
Aug 22, 2023 $ 0.289
-1.74%
$ 107.35 million $ 1.18 million