Hive Historical Data

HIVE Page 30
Download
Date Close Price change Market cap Trading volume
Jul 18, 2022 $ 0.473
+7.34%
$ 175.81 million $ 4.27 million
Jul 17, 2022 $ 0.44
-3.08%
$ 163.79 million $ 6.84 million
Jul 16, 2022 $ 0.454
+0.60%
$ 168.88 million $ 24.7 million
Jul 15, 2022 $ 0.434
+2.44%
$ 161.3 million $ 5.49 million
Jul 14, 2022 $ 0.423
+0.46%
$ 157.45 million $ 6.36 million
Jul 13, 2022 $ 0.421
+1.41%
$ 156.6 million $ 2.57 million
Jul 12, 2022 $ 0.415
-5.27%
$ 154.55 million $ 3.44 million
Jul 11, 2022 $ 0.435
-6.54%
$ 161.82 million $ 2.52 million
Jul 10, 2022 $ 0.466
-4.46%
$ 173.16 million $ 2.62 million
Jul 9, 2022 $ 0.487
+0.21%
$ 181.23 million $ 2.46 million
Jul 8, 2022 $ 0.486
+4.34%
$ 180.87 million $ 31.83 million
Jul 7, 2022 $ 0.466
+2.27%
$ 173.28 million $ 5.04 million
Jul 6, 2022 $ 0.455
+2.83%
$ 169.38 million $ 1.82 million
Jul 5, 2022 $ 0.443
-2.47%
$ 164.7 million $ 2.07 million
Jul 4, 2022 $ 0.455
+1.79%
$ 169.26 million $ 2.36 million
Jul 3, 2022 $ 0.446
-2.20%
$ 165.73 million $ 1.84 million
Jul 2, 2022 $ 0.455
-4.18%
$ 169.34 million $ 1.73 million
Jul 1, 2022 $ 0.474
-8.83%
$ 176.45 million $ 5.01 million
Jun 30, 2022 $ 0.517
-18.01%
$ 192.36 million $ 9.7 million
Jun 29, 2022 $ 0.631
+0.70%
$ 234.75 million $ 33.12 million
Jun 28, 2022 $ 0.629
+43.33%
$ 234.14 million $ 56.6 million
Jun 27, 2022 $ 0.44
+10.53%
$ 163.51 million $ 18.8 million
Jun 26, 2022 $ 0.398
-4.17%
$ 147.94 million $ 869,624
Jun 25, 2022 $ 0.414
-0.34%
$ 154.17 million $ 837,987
Jun 24, 2022 $ 0.416
+2.57%
$ 154.6 million $ 1.09 million
Jun 23, 2022 $ 0.405
+5.71%
$ 150.57 million $ 1.44 million
Jun 22, 2022 $ 0.383
-5.16%
$ 142.62 million $ 1.37 million
Jun 21, 2022 $ 0.405
+7.49%
$ 150.47 million $ 2.39 million
Jun 20, 2022 $ 0.377
+1.27%
$ 140.2 million $ 1.87 million
Jun 19, 2022 $ 0.37
+5.55%
$ 137.77 million $ 2.78 million
Jun 18, 2022 $ 0.352
-3.02%
$ 130.88 million $ 5.27 million
Jun 17, 2022 $ 0.363
+5.72%
$ 135.02 million $ 2.19 million
Jun 16, 2022 $ 0.343
-9.26%
$ 127.74 million $ 6.44 million
Jun 15, 2022 $ 0.378
+5.89%
$ 140.77 million $ 2.12 million
Jun 14, 2022 $ 0.357
+0.20%
$ 132.93 million $ 2.35 million
Jun 13, 2022 $ 0.357
-17.83%
$ 132.63 million $ 2.74 million
Jun 12, 2022 $ 0.435
-10.31%
$ 161.91 million $ 1.9 million
Jun 11, 2022 $ 0.485
-4.07%
$ 180.45 million $ 1.13 million
Jun 10, 2022 $ 0.506
-6.83%
$ 188.24 million $ 1.64 million
Jun 9, 2022 $ 0.543
-3.28%
$ 202.05 million $ 1.65 million
Jun 8, 2022 $ 0.561
-6.20%
$ 208.84 million $ 2.05 million
Jun 7, 2022 $ 0.597
+4.85%
$ 221.94 million $ 10.52 million
Jun 6, 2022 $ 0.569
+3.12%
$ 211.5 million $ 2.77 million
Jun 5, 2022 $ 0.551
+2.90%
$ 205.08 million $ 5.6 million
Jun 4, 2022 $ 0.535
-0.69%
$ 199.17 million $ 1.89 million
Jun 3, 2022 $ 0.539
-6.67%
$ 200.66 million $ 3.33 million
Jun 2, 2022 $ 0.577
+10.60%
$ 214.6 million $ 7.37 million
Jun 1, 2022 $ 0.523
-6.04%
$ 194.36 million $ 3.91 million
May 31, 2022 $ 0.557
+7.04%
$ 207.34 million $ 8.29 million
May 30, 2022 $ 0.52
+10.22%
$ 193.56 million $ 1.63 million