Hive Historical Data

HIVE Page 27
Download
Date Close Price change Market cap Trading volume
Dec 15, 2022 $ 0.335
-2.85%
$ 124.68 million $ 1.5 million
Dec 14, 2022 $ 0.345
-0.76%
$ 128.32 million $ 1.95 million
Dec 13, 2022 $ 0.348
+2.06%
$ 129.34 million $ 2.44 million
Dec 12, 2022 $ 0.341
-2.81%
$ 126.79 million $ 2.48 million
Dec 11, 2022 $ 0.351
-1.89%
$ 130.46 million $ 2.67 million
Dec 10, 2022 $ 0.357
+1.73%
$ 132.86 million $ 2.9 million
Dec 9, 2022 $ 0.351
+0.42%
$ 130.52 million $ 1.96 million
Dec 8, 2022 $ 0.349
+1.74%
$ 129.94 million $ 4 million
Dec 7, 2022 $ 0.343
-5.02%
$ 127.63 million $ 4.29 million
Dec 6, 2022 $ 0.361
-0.12%
$ 134.42 million $ 2.56 million
Dec 5, 2022 $ 0.362
-1.34%
$ 134.6 million $ 6.79 million
Dec 4, 2022 $ 0.367
+1.48%
$ 136.65 million $ 2.96 million
Dec 3, 2022 $ 0.362
+0.12%
$ 134.7 million $ 3.7 million
Dec 2, 2022 $ 0.362
-0.01%
$ 134.56 million $ 2.7 million
Dec 1, 2022 $ 0.362
-1.13%
$ 134.51 million $ 2.75 million
Nov 30, 2022 $ 0.365
+3.60%
$ 135.92 million $ 3.46 million
Nov 29, 2022 $ 0.353
+1.90%
$ 131.28 million $ 2.02 million
Nov 28, 2022 $ 0.346
-3.96%
$ 128.88 million $ 4.05 million
Nov 27, 2022 $ 0.361
-0.45%
$ 134.12 million $ 4.16 million
Nov 26, 2022 $ 0.363
-0.73%
$ 134.86 million $ 3.48 million
Nov 25, 2022 $ 0.365
+1.64%
$ 135.8 million $ 14.03 million
Nov 24, 2022 $ 0.359
-1.24%
$ 133.49 million $ 7.54 million
Nov 23, 2022 $ 0.361
+7.73%
$ 134.46 million $ 17.22 million
Nov 22, 2022 $ 0.334
+3.30%
$ 124.3 million $ 4.03 million
Nov 21, 2022 $ 0.323
-4.85%
$ 120.02 million $ 7.63 million
Nov 20, 2022 $ 0.34
-2.20%
$ 126.64 million $ 29.99 million
Nov 19, 2022 $ 0.347
+4.84%
$ 129.14 million $ 29.3 million
Nov 18, 2022 $ 0.331
+3.15%
$ 123.25 million $ 5.06 million
Nov 17, 2022 $ 0.321
-2.19%
$ 119.5 million $ 2.11 million
Nov 16, 2022 $ 0.329
-0.67%
$ 122.32 million $ 4.03 million
Nov 15, 2022 $ 0.331
+2.80%
$ 123.02 million $ 6.67 million
Nov 14, 2022 $ 0.321
-0.41%
$ 119.38 million $ 35.51 million
Nov 13, 2022 $ 0.322
-6.04%
$ 119.77 million $ 6.28 million
Nov 12, 2022 $ 0.343
+3.01%
$ 127.42 million $ 15.24 million
Nov 11, 2022 $ 0.332
-5.82%
$ 123.54 million $ 7.3 million
Nov 10, 2022 $ 0.352
+20.86%
$ 130.99 million $ 9.64 million
Nov 9, 2022 $ 0.288
-28.73%
$ 106.98 million $ 9.13 million
Nov 8, 2022 $ 0.403
-16.78%
$ 149.81 million $ 14.5 million
Nov 7, 2022 $ 0.484
-1.04%
$ 180.19 million $ 3.89 million
Nov 6, 2022 $ 0.489
-3.05%
$ 181.85 million $ 8.71 million
Nov 5, 2022 $ 0.504
-0.27%
$ 187.29 million $ 5.68 million
Nov 4, 2022 $ 0.505
+4.79%
$ 187.85 million $ 10.77 million
Nov 3, 2022 $ 0.483
+1.99%
$ 179.51 million $ 7.64 million
Nov 2, 2022 $ 0.473
-5.81%
$ 176.11 million $ 8.96 million
Nov 1, 2022 $ 0.503
+3.53%
$ 186.96 million $ 39.66 million
Oct 31, 2022 $ 0.485
+1.98%
$ 180.51 million $ 12.95 million
Oct 30, 2022 $ 0.476
-0.56%
$ 176.95 million $ 4.61 million
Oct 29, 2022 $ 0.479
+0.11%
$ 178.1 million $ 3.48 million
Oct 28, 2022 $ 0.479
+0.83%
$ 178 million $ 3.25 million
Oct 27, 2022 $ 0.474
-2.37%
$ 176.4 million $ 4.59 million