Hive Historical Data

HIVE Page 22
Download
Date Close Price change Market cap Trading volume
Aug 21, 2023 $ 0.294
-2.59%
$ 109.26 million $ 1.17 million
Aug 20, 2023 $ 0.302
+0.75%
$ 112.38 million $ 2.93 million
Aug 19, 2023 $ 0.3
+0.86%
$ 111.52 million $ 1.28 million
Aug 18, 2023 $ 0.298
+2.95%
$ 110.79 million $ 2.27 million
Aug 17, 2023 $ 0.289
-7.26%
$ 107.4 million $ 3.71 million
Aug 16, 2023 $ 0.311
-6.20%
$ 115.83 million $ 3.51 million
Aug 15, 2023 $ 0.332
-4.12%
$ 123.4 million $ 2.11 million
Aug 14, 2023 $ 0.346
-0.07%
$ 128.6 million $ 1.91 million
Aug 13, 2023 $ 0.346
-0.66%
$ 128.6 million $ 1.14 million
Aug 12, 2023 $ 0.348
+0.39%
$ 129.37 million $ 1.43 million
Aug 11, 2023 $ 0.347
+0.11%
$ 128.92 million $ 3.1 million
Aug 10, 2023 $ 0.346
+0.45%
$ 128.75 million $ 1.3 million
Aug 9, 2023 $ 0.345
-0.98%
$ 128.17 million $ 4.63 million
Aug 8, 2023 $ 0.348
+0.63%
$ 129.4 million $ 1.39 million
Aug 7, 2023 $ 0.346
-0.21%
$ 128.55 million $ 1.42 million
Aug 6, 2023 $ 0.346
-1.27%
$ 128.78 million $ 1.47 million
Aug 5, 2023 $ 0.35
+1.37%
$ 130.29 million $ 2.27 million
Aug 4, 2023 $ 0.346
-2.08%
$ 128.54 million $ 2.38 million
Aug 3, 2023 $ 0.353
-0.17%
$ 131.38 million $ 1.66 million
Aug 2, 2023 $ 0.353
-3.04%
$ 131.22 million $ 2.44 million
Aug 1, 2023 $ 0.364
-1.85%
$ 135.22 million $ 4.58 million
Jul 31, 2023 $ 0.369
+1.11%
$ 137.44 million $ 27.66 million
Jul 30, 2023 $ 0.366
-3.04%
$ 136.09 million $ 7.37 million
Jul 29, 2023 $ 0.377
+2.25%
$ 140.14 million $ 3.93 million
Jul 28, 2023 $ 0.368
+2.28%
$ 136.84 million $ 3.56 million
Jul 27, 2023 $ 0.36
+0.96%
$ 133.78 million $ 4.04 million
Jul 26, 2023 $ 0.356
+0.04%
$ 132.34 million $ 1.99 million
Jul 25, 2023 $ 0.356
+0.93%
$ 132.32 million $ 2.33 million
Jul 24, 2023 $ 0.353
-4.74%
$ 131.32 million $ 3.16 million
Jul 23, 2023 $ 0.37
+0.79%
$ 137.79 million $ 3.24 million
Jul 22, 2023 $ 0.368
+2.74%
$ 136.73 million $ 2.63 million
Jul 21, 2023 $ 0.358
+0.70%
$ 133.13 million $ 2.06 million
Jul 20, 2023 $ 0.355
-1.59%
$ 132.02 million $ 2.74 million
Jul 19, 2023 $ 0.36
+2.44%
$ 134.08 million $ 3.36 million
Jul 18, 2023 $ 0.351
-4.05%
$ 130.65 million $ 3.3 million
Jul 17, 2023 $ 0.366
-2.97%
$ 136.05 million $ 17.29 million
Jul 16, 2023 $ 0.375
-2.20%
$ 139.5 million $ 4.79 million
Jul 15, 2023 $ 0.381
+2.60%
$ 141.72 million $ 13.32 million
Jul 14, 2023 $ 0.372
+2.82%
$ 138.22 million $ 14.51 million
Jul 13, 2023 $ 0.362
+2.87%
$ 134.84 million $ 8.96 million
Jul 12, 2023 $ 0.352
-0.08%
$ 131.04 million $ 6.22 million
Jul 11, 2023 $ 0.352
+5.67%
$ 130.77 million $ 13.01 million
Jul 10, 2023 $ 0.332
-0.07%
$ 123.47 million $ 2.96 million
Jul 9, 2023 $ 0.332
+3.36%
$ 123.39 million $ 2.48 million
Jul 8, 2023 $ 0.321
-1.51%
$ 119.25 million $ 996,881
Jul 7, 2023 $ 0.326
+1.18%
$ 121.2 million $ 1.33 million
Jul 6, 2023 $ 0.322
-4.35%
$ 119.78 million $ 2.53 million
Jul 5, 2023 $ 0.337
-2.03%
$ 125.24 million $ 3.3 million
Jul 4, 2023 $ 0.344
+1.81%
$ 127.79 million $ 2.74 million
Jul 3, 2023 $ 0.337
+1.28%
$ 125.46 million $ 2.49 million