Hive Historical Data

HIVE Page 31
Download
Date Close Price change Market cap Trading volume
May 29, 2022 $ 0.472
-0.97%
$ 175.55 million $ 1.62 million
May 28, 2022 $ 0.476
+6.61%
$ 177.23 million $ 5.19 million
May 27, 2022 $ 0.447
-3.56%
$ 166.22 million $ 1.41 million
May 26, 2022 $ 0.464
-5.35%
$ 172.48 million $ 1.67 million
May 25, 2022 $ 0.49
-0.97%
$ 182.27 million $ 1.71 million
May 24, 2022 $ 0.495
+1.12%
$ 184.18 million $ 1.87 million
May 23, 2022 $ 0.489
-6.11%
$ 182.01 million $ 2.72 million
May 22, 2022 $ 0.521
+6.89%
$ 193.85 million $ 6.94 million
May 21, 2022 $ 0.487
+2.19%
$ 181.18 million $ 1.28 million
May 20, 2022 $ 0.477
-3.31%
$ 177.29 million $ 2.22 million
May 19, 2022 $ 0.493
+4.31%
$ 183.48 million $ 2.93 million
May 18, 2022 $ 0.473
-12.58%
$ 175.9 million $ 3.23 million
May 17, 2022 $ 0.54
+10.46%
$ 200.83 million $ 5 million
May 16, 2022 $ 0.488
-8.50%
$ 181.65 million $ 1.4 million
May 15, 2022 $ 0.535
+5.21%
$ 198.86 million $ 1.56 million
May 14, 2022 $ 0.508
+11.57%
$ 189 million $ 2.91 million
May 13, 2022 $ 0.455
+12.83%
$ 169.38 million $ 3.26 million
May 12, 2022 $ 0.403
-15.55%
$ 150.06 million $ 4.58 million
May 11, 2022 $ 0.477
-19.87%
$ 177.61 million $ 5.91 million
May 10, 2022 $ 0.596
+2.40%
$ 221.62 million $ 5.34 million
May 9, 2022 $ 0.582
-17.83%
$ 216.34 million $ 3.06 million
May 8, 2022 $ 0.708
-4.84%
$ 263.17 million $ 2.27 million
May 7, 2022 $ 0.744
-3.37%
$ 276.56 million $ 1.42 million
May 6, 2022 $ 0.769
+0.21%
$ 286.19 million $ 2.42 million
May 5, 2022 $ 0.768
-7.47%
$ 285.53 million $ 3.27 million
May 4, 2022 $ 0.831
+7.34%
$ 308.96 million $ 1.94 million
May 3, 2022 $ 0.774
-3.37%
$ 287.79 million $ 1.61 million
May 2, 2022 $ 0.799
-0.07%
$ 297.21 million $ 2.16 million
May 1, 2022 $ 0.799
+2.15%
$ 297.39 million $ 2.92 million
Apr 30, 2022 $ 0.781
-7.27%
$ 290.33 million $ 2.76 million
Apr 29, 2022 $ 0.842
-7.11%
$ 313.08 million $ 1.83 million
Apr 28, 2022 $ 0.907
+2.95%
$ 337.25 million $ 3.82 million
Apr 27, 2022 $ 0.879
+4.46%
$ 326.95 million $ 3.93 million
Apr 26, 2022 $ 0.841
-7.06%
$ 312.99 million $ 2.68 million
Apr 25, 2022 $ 0.907
-1.30%
$ 337.24 million $ 3.43 million
Apr 24, 2022 $ 0.919
-4.65%
$ 341.94 million $ 3.46 million
Apr 23, 2022 $ 0.963
+4.10%
$ 358.22 million $ 2.44 million
Apr 22, 2022 $ 0.926
-1.98%
$ 344.46 million $ 4.04 million
Apr 21, 2022 $ 0.945
+3.46%
$ 351.45 million $ 8.65 million
Apr 20, 2022 $ 0.913
-1.69%
$ 339.71 million $ 1.75 million
Apr 19, 2022 $ 0.93
+4.25%
$ 346.04 million $ 2.78 million
Apr 18, 2022 $ 0.892
+0.60%
$ 331.92 million $ 2.57 million
Apr 17, 2022 $ 0.887
-3.55%
$ 329.97 million $ 1.41 million
Apr 16, 2022 $ 0.919
-0.19%
$ 341.87 million $ 1.42 million
Apr 15, 2022 $ 0.921
+0.38%
$ 342.55 million $ 1.55 million
Apr 14, 2022 $ 0.917
-2.48%
$ 341.25 million $ 3.03 million
Apr 13, 2022 $ 0.941
+3.24%
$ 349.94 million $ 5.43 million
Apr 12, 2022 $ 0.91
+7.36%
$ 338.65 million $ 4.7 million
Apr 11, 2022 $ 0.848
-8.03%
$ 315.52 million $ 3.99 million
Apr 10, 2022 $ 0.922
-2.90%
$ 343.06 million $ 1.69 million