Hive Historical Data

HIVE Page 26
Download
Date Close Price change Market cap Trading volume
Feb 3, 2023 $ 0.427
+3.44%
$ 158.92 million $ 11.1 million
Feb 2, 2023 $ 0.412
+2.77%
$ 153.33 million $ 9.4 million
Feb 1, 2023 $ 0.4
+2.44%
$ 148.95 million $ 5.96 million
Jan 31, 2023 $ 0.39
+1.09%
$ 145.25 million $ 4.29 million
Jan 30, 2023 $ 0.386
-7.36%
$ 143.58 million $ 14.74 million
Jan 29, 2023 $ 0.416
+1.43%
$ 154.73 million $ 9.03 million
Jan 28, 2023 $ 0.409
-4.06%
$ 152.32 million $ 11.18 million
Jan 27, 2023 $ 0.425
+9.01%
$ 158.24 million $ 67.17 million
Jan 26, 2023 $ 0.39
+0.08%
$ 145.09 million $ 6.96 million
Jan 25, 2023 $ 0.391
+2.65%
$ 145.38 million $ 11.55 million
Jan 24, 2023 $ 0.377
-5.07%
$ 140.3 million $ 16.44 million
Jan 23, 2023 $ 0.399
+2.07%
$ 148.39 million $ 6.34 million
Jan 22, 2023 $ 0.39
+0.58%
$ 145.08 million $ 8.26 million
Jan 21, 2023 $ 0.386
+0.70%
$ 143.62 million $ 9.35 million
Jan 20, 2023 $ 0.384
+4.40%
$ 142.67 million $ 8.03 million
Jan 19, 2023 $ 0.369
+2.96%
$ 137.07 million $ 13.31 million
Jan 18, 2023 $ 0.36
-0.63%
$ 133.81 million $ 127.07 million
Jan 17, 2023 $ 0.362
+1.36%
$ 134.8 million $ 6.01 million
Jan 16, 2023 $ 0.355
+0.13%
$ 132.03 million $ 24.57 million
Jan 15, 2023 $ 0.355
+2.37%
$ 132.13 million $ 36.78 million
Jan 14, 2023 $ 0.343
+6.82%
$ 127.44 million $ 14.64 million
Jan 13, 2023 $ 0.321
+3.95%
$ 119.31 million $ 5.89 million
Jan 12, 2023 $ 0.309
+2.34%
$ 114.81 million $ 5.86 million
Jan 11, 2023 $ 0.302
+3.89%
$ 112.25 million $ 15.72 million
Jan 10, 2023 $ 0.29
+1.91%
$ 108.05 million $ 10.14 million
Jan 9, 2023 $ 0.285
+3.90%
$ 106.11 million $ 3.56 million
Jan 8, 2023 $ 0.275
+1.90%
$ 102.13 million $ 957,506
Jan 7, 2023 $ 0.269
-0.28%
$ 100.21 million $ 895,851
Jan 6, 2023 $ 0.27
+0.25%
$ 100.51 million $ 1.9 million
Jan 5, 2023 $ 0.27
-1.27%
$ 100.25 million $ 1.84 million
Jan 4, 2023 $ 0.273
+1.82%
$ 101.53 million $ 5.59 million
Jan 3, 2023 $ 0.267
+1.05%
$ 99.33 million $ 1.65 million
Jan 2, 2023 $ 0.264
+1.76%
$ 98.36 million $ 1.45 million
Jan 1, 2023 $ 0.26
+0.50%
$ 96.7 million $ 988,937
Dec 31, 2022 $ 0.259
+1.27%
$ 96.3 million $ 2.83 million
Dec 30, 2022 $ 0.256
-2.34%
$ 95.15 million $ 2.3 million
Dec 29, 2022 $ 0.262
-1.27%
$ 97.44 million $ 2.32 million
Dec 28, 2022 $ 0.265
-6.69%
$ 98.7 million $ 3.02 million
Dec 27, 2022 $ 0.284
-3.32%
$ 105.77 million $ 2.12 million
Dec 26, 2022 $ 0.294
-2.11%
$ 109.47 million $ 3.27 million
Dec 25, 2022 $ 0.301
-3.51%
$ 111.84 million $ 5.29 million
Dec 24, 2022 $ 0.311
+3.73%
$ 115.8 million $ 49.03 million
Dec 23, 2022 $ 0.299
+2.09%
$ 111.24 million $ 2.23 million
Dec 22, 2022 $ 0.293
-0.10%
$ 108.85 million $ 4.7 million
Dec 21, 2022 $ 0.293
+0.49%
$ 109 million $ 7.69 million
Dec 20, 2022 $ 0.292
+8.72%
$ 108.61 million $ 3.88 million
Dec 19, 2022 $ 0.268
-7.86%
$ 99.6 million $ 7.83 million
Dec 18, 2022 $ 0.29
-0.01%
$ 107.95 million $ 1.57 million
Dec 17, 2022 $ 0.29
-1.41%
$ 107.94 million $ 2.76 million
Dec 16, 2022 $ 0.293
-12.53%
$ 109.09 million $ 2.76 million