Hive Historical Data

HIVE Page 24
Download
Date Close Price change Market cap Trading volume
May 13, 2023 $ 0.382
+4.38%
$ 142.19 million $ 8.88 million
May 12, 2023 $ 0.366
+0.36%
$ 136.08 million $ 2.6 million
May 11, 2023 $ 0.364
-4.87%
$ 135.56 million $ 2.84 million
May 10, 2023 $ 0.383
+2.45%
$ 142.56 million $ 11.95 million
May 9, 2023 $ 0.375
+0.98%
$ 139.48 million $ 2.41 million
May 8, 2023 $ 0.372
-6.06%
$ 138.3 million $ 2.99 million
May 7, 2023 $ 0.395
-1.12%
$ 147.03 million $ 1.85 million
May 6, 2023 $ 0.4
-2.45%
$ 148.96 million $ 2.9 million
May 5, 2023 $ 0.41
+1.28%
$ 152.47 million $ 3.21 million
May 4, 2023 $ 0.405
+0.56%
$ 150.56 million $ 5.15 million
May 3, 2023 $ 0.403
+0.23%
$ 149.82 million $ 2.52 million
May 2, 2023 $ 0.401
+0.60%
$ 149.34 million $ 2.5 million
May 1, 2023 $ 0.399
-3.96%
$ 148.41 million $ 3.26 million
Apr 30, 2023 $ 0.415
-0.72%
$ 154.27 million $ 4.69 million
Apr 29, 2023 $ 0.417
+1.25%
$ 155.27 million $ 1.79 million
Apr 28, 2023 $ 0.412
+0.69%
$ 153.2 million $ 6.29 million
Apr 27, 2023 $ 0.41
+1.37%
$ 152.64 million $ 3.28 million
Apr 26, 2023 $ 0.405
-1.08%
$ 150.52 million $ 4.78 million
Apr 25, 2023 $ 0.41
+0.73%
$ 152.39 million $ 3.89 million
Apr 24, 2023 $ 0.407
-2.79%
$ 151.47 million $ 6.57 million
Apr 23, 2023 $ 0.419
-1.16%
$ 155.87 million $ 2.57 million
Apr 22, 2023 $ 0.424
+1.01%
$ 157.63 million $ 4.5 million
Apr 21, 2023 $ 0.419
-3.29%
$ 156.03 million $ 6.95 million
Apr 20, 2023 $ 0.433
-0.87%
$ 161.19 million $ 7.59 million
Apr 19, 2023 $ 0.438
-6.92%
$ 162.83 million $ 25.28 million
Apr 18, 2023 $ 0.469
+3.46%
$ 174.47 million $ 68.28 million
Apr 17, 2023 $ 0.453
-3.02%
$ 168.68 million $ 28.99 million
Apr 16, 2023 $ 0.468
+5.14%
$ 174.08 million $ 6.73 million
Apr 15, 2023 $ 0.445
+1.20%
$ 165.43 million $ 3.35 million
Apr 14, 2023 $ 0.44
+1.59%
$ 163.56 million $ 6.38 million
Apr 13, 2023 $ 0.431
+3.33%
$ 160.33 million $ 4.64 million
Apr 12, 2023 $ 0.418
-2.32%
$ 155.56 million $ 4.79 million
Apr 11, 2023 $ 0.428
+0.53%
$ 159.14 million $ 4.15 million
Apr 10, 2023 $ 0.426
+0.73%
$ 158.4 million $ 3.76 million
Apr 9, 2023 $ 0.423
+0.96%
$ 157.48 million $ 3.32 million
Apr 8, 2023 $ 0.418
-1.43%
$ 155.62 million $ 3.67 million
Apr 7, 2023 $ 0.425
-3.00%
$ 157.99 million $ 9.66 million
Apr 6, 2023 $ 0.437
+1.08%
$ 162.59 million $ 134.3 million
Apr 5, 2023 $ 0.432
+5.56%
$ 160.64 million $ 11.6 million
Apr 4, 2023 $ 0.409
+0.94%
$ 152.32 million $ 6.12 million
Apr 3, 2023 $ 0.405
-1.71%
$ 150.75 million $ 27.63 million
Apr 2, 2023 $ 0.41
-1.85%
$ 152.6 million $ 4.3 million
Apr 1, 2023 $ 0.418
-1.38%
$ 155.36 million $ 7.03 million
Mar 31, 2023 $ 0.423
+0.79%
$ 157.3 million $ 13.2 million
Mar 30, 2023 $ 0.418
+4.05%
$ 155.61 million $ 75.4 million
Mar 29, 2023 $ 0.402
+5.30%
$ 149.63 million $ 4.75 million
Mar 28, 2023 $ 0.382
+1.37%
$ 142.13 million $ 2.84 million
Mar 27, 2023 $ 0.377
-5.04%
$ 140.26 million $ 4 million
Mar 26, 2023 $ 0.396
+0.79%
$ 147.42 million $ 2.43 million
Mar 25, 2023 $ 0.393
+1.23%
$ 146.3 million $ 3.14 million