Hive Historical Data

HIVE Page 29
Download
Date Close Price change Market cap Trading volume
Sep 6, 2022 $ 0.523
-4.66%
$ 194.64 million $ 17.09 million
Sep 5, 2022 $ 0.539
-1.00%
$ 200.4 million $ 5.2 million
Sep 4, 2022 $ 0.544
+0.14%
$ 202.44 million $ 3.25 million
Sep 3, 2022 $ 0.544
-1.96%
$ 202.2 million $ 4.18 million
Sep 2, 2022 $ 0.555
-1.91%
$ 206.26 million $ 31.44 million
Sep 1, 2022 $ 0.549
-1.49%
$ 204.08 million $ 7.64 million
Aug 31, 2022 $ 0.557
+1.74%
$ 207.19 million $ 7.38 million
Aug 30, 2022 $ 0.547
+0.19%
$ 203.47 million $ 8.84 million
Aug 29, 2022 $ 0.546
+2.86%
$ 203.06 million $ 11.25 million
Aug 28, 2022 $ 0.531
-0.58%
$ 197.48 million $ 5.67 million
Aug 27, 2022 $ 0.534
-0.07%
$ 198.64 million $ 4.35 million
Aug 26, 2022 $ 0.534
-6.35%
$ 198.73 million $ 10.8 million
Aug 25, 2022 $ 0.57
+2.68%
$ 211.93 million $ 8.38 million
Aug 24, 2022 $ 0.555
-0.42%
$ 206.44 million $ 7.87 million
Aug 23, 2022 $ 0.557
+1.15%
$ 207.05 million $ 9.37 million
Aug 22, 2022 $ 0.55
-2.14%
$ 204.56 million $ 8.91 million
Aug 21, 2022 $ 0.56
+3.01%
$ 208.22 million $ 23.84 million
Aug 20, 2022 $ 0.543
-2.46%
$ 202.06 million $ 17.92 million
Aug 19, 2022 $ 0.557
-4.67%
$ 207.14 million $ 93.75 million
Aug 18, 2022 $ 0.585
-1.97%
$ 217.42 million $ 3.59 million
Aug 17, 2022 $ 0.596
-2.46%
$ 221.79 million $ 8.14 million
Aug 16, 2022 $ 0.611
-2.16%
$ 227.27 million $ 7.35 million
Aug 15, 2022 $ 0.623
+0.14%
$ 231.89 million $ 34.65 million
Aug 14, 2022 $ 0.623
-1.76%
$ 231.59 million $ 16.46 million
Aug 13, 2022 $ 0.635
+0.12%
$ 236.05 million $ 11.88 million
Aug 12, 2022 $ 0.634
+0.53%
$ 235.79 million $ 22.93 million
Aug 11, 2022 $ 0.631
+0.75%
$ 234.54 million $ 21.06 million
Aug 10, 2022 $ 0.625
+2.88%
$ 232.48 million $ 18.86 million
Aug 9, 2022 $ 0.607
-0.13%
$ 225.83 million $ 44.68 million
Aug 8, 2022 $ 0.608
+1.51%
$ 226.14 million $ 17.57 million
Aug 7, 2022 $ 0.599
+2.64%
$ 222.66 million $ 10.12 million
Aug 6, 2022 $ 0.583
-1.16%
$ 216.92 million $ 1.86 million
Aug 5, 2022 $ 0.59
+1.28%
$ 219.34 million $ 4.24 million
Aug 4, 2022 $ 0.583
-2.03%
$ 216.84 million $ 6.23 million
Aug 3, 2022 $ 0.595
+0.20%
$ 221.32 million $ 14.87 million
Aug 2, 2022 $ 0.593
-23.16%
$ 220.41 million $ 26.24 million
Aug 1, 2022 $ 0.773
+46.13%
$ 287.55 million $ 907.67 million
Jul 31, 2022 $ 0.528
+0.25%
$ 196.57 million $ 2.47 million
Jul 30, 2022 $ 0.527
-1.71%
$ 195.99 million $ 2.66 million
Jul 29, 2022 $ 0.536
-2.52%
$ 199.52 million $ 10 million
Jul 28, 2022 $ 0.551
+3.41%
$ 205.14 million $ 39.37 million
Jul 27, 2022 $ 0.534
+6.98%
$ 198.74 million $ 6.32 million
Jul 26, 2022 $ 0.499
-3.49%
$ 185.67 million $ 28.71 million
Jul 25, 2022 $ 0.515
+12.11%
$ 191.39 million $ 40.21 million
Jul 24, 2022 $ 0.459
+0.60%
$ 170.72 million $ 1.65 million
Jul 23, 2022 $ 0.456
-0.31%
$ 169.69 million $ 4.75 million
Jul 22, 2022 $ 0.458
-2.48%
$ 170.45 million $ 2.33 million
Jul 21, 2022 $ 0.47
+3.52%
$ 174.65 million $ 6.88 million
Jul 20, 2022 $ 0.454
-5.86%
$ 168.7 million $ 10.6 million
Jul 19, 2022 $ 0.481
+1.91%
$ 178.89 million $ 14.59 million