Hive Historical Data

HIVE Page 28
Download
Date Close Price change Market cap Trading volume
Oct 26, 2022 $ 0.484
+0.94%
$ 180.15 million $ 5.04 million
Oct 25, 2022 $ 0.479
+1.06%
$ 178.35 million $ 9.61 million
Oct 24, 2022 $ 0.474
+0.66%
$ 176.45 million $ 36.21 million
Oct 23, 2022 $ 0.471
+0.99%
$ 175.33 million $ 3.39 million
Oct 22, 2022 $ 0.466
+1.08%
$ 173.37 million $ 8.98 million
Oct 21, 2022 $ 0.461
+0.43%
$ 171.52 million $ 3.8 million
Oct 20, 2022 $ 0.459
-1.24%
$ 170.81 million $ 5.55 million
Oct 19, 2022 $ 0.465
-4.03%
$ 173.1 million $ 4.34 million
Oct 18, 2022 $ 0.485
-0.86%
$ 180.37 million $ 6.26 million
Oct 17, 2022 $ 0.489
+0.98%
$ 181.78 million $ 5.92 million
Oct 16, 2022 $ 0.483
-1.08%
$ 179.8 million $ 2.72 million
Oct 15, 2022 $ 0.489
+1.36%
$ 181.82 million $ 8 million
Oct 14, 2022 $ 0.481
-1.92%
$ 178.96 million $ 7.74 million
Oct 13, 2022 $ 0.491
-4.21%
$ 182.49 million $ 15.09 million
Oct 12, 2022 $ 0.513
-3.28%
$ 190.77 million $ 17.53 million
Oct 11, 2022 $ 0.53
-1.31%
$ 197.03 million $ 101.25 million
Oct 10, 2022 $ 0.535
+3.80%
$ 199.16 million $ 94.66 million
Oct 9, 2022 $ 0.515
-3.86%
$ 191.61 million $ 26.54 million
Oct 8, 2022 $ 0.536
-9.46%
$ 199.35 million $ 110.47 million
Oct 7, 2022 $ 0.59
+19.07%
$ 219.41 million $ 376.46 million
Oct 6, 2022 $ 0.495
-1.91%
$ 184.28 million $ 4.22 million
Oct 5, 2022 $ 0.505
+1.25%
$ 187.94 million $ 28.78 million
Oct 4, 2022 $ 0.499
+2.97%
$ 185.74 million $ 7.01 million
Oct 3, 2022 $ 0.485
+1.45%
$ 180.37 million $ 1.6 million
Oct 2, 2022 $ 0.478
-2.23%
$ 177.88 million $ 2.25 million
Oct 1, 2022 $ 0.489
+1.05%
$ 181.93 million $ 4.15 million
Sep 30, 2022 $ 0.484
-1.14%
$ 180.02 million $ 3.28 million
Sep 29, 2022 $ 0.49
+0.56%
$ 182.18 million $ 2.57 million
Sep 28, 2022 $ 0.487
-0.54%
$ 181.22 million $ 3.55 million
Sep 27, 2022 $ 0.49
-0.79%
$ 182.17 million $ 4.32 million
Sep 26, 2022 $ 0.494
-0.49%
$ 183.76 million $ 5.34 million
Sep 25, 2022 $ 0.496
-0.97%
$ 184.66 million $ 2.71 million
Sep 24, 2022 $ 0.501
-1.48%
$ 186.43 million $ 3.07 million
Sep 23, 2022 $ 0.509
-0.36%
$ 189.23 million $ 12.1 million
Sep 22, 2022 $ 0.511
+3.90%
$ 189.94 million $ 5.81 million
Sep 21, 2022 $ 0.492
-3.54%
$ -- $ 11.56 million
Sep 20, 2022 $ 0.511
-3.53%
$ 189.97 million $ 5.54 million
Sep 19, 2022 $ 0.529
+3.34%
$ 196.73 million $ 10.18 million
Sep 18, 2022 $ 0.512
-9.32%
$ 190.56 million $ 9.25 million
Sep 17, 2022 $ 0.565
+1.53%
$ 210.21 million $ 7.71 million
Sep 16, 2022 $ 0.557
+1.70%
$ 207 million $ 26.62 million
Sep 15, 2022 $ 0.547
-1.46%
$ 203.56 million $ 47.21 million
Sep 14, 2022 $ 0.555
+0.93%
$ 206.63 million $ 8.68 million
Sep 13, 2022 $ 0.551
-5.12%
$ 204.77 million $ 54.23 million
Sep 12, 2022 $ 0.58
+0.40%
$ 215.74 million $ 16.19 million
Sep 11, 2022 $ 0.577
-0.11%
$ 214.66 million $ 26.52 million
Sep 10, 2022 $ 0.577
-0.02%
$ 214.69 million $ 8.73 million
Sep 9, 2022 $ 0.576
+4.84%
$ 214.37 million $ 11.63 million
Sep 8, 2022 $ 0.55
+3.80%
$ 204.49 million $ 17.36 million
Sep 7, 2022 $ 0.53
+1.21%
$ 197.05 million $ 5.55 million