Hive Historical Data

HIVE Page 32
Download
Date Close Price change Market cap Trading volume
Apr 9, 2022 $ 0.95
+2.37%
$ 353.42 million $ 2.1 million
Apr 8, 2022 $ 0.928
-4.61%
$ 345.25 million $ 2.54 million
Apr 7, 2022 $ 0.973
+3.29%
$ 361.82 million $ 3.59 million
Apr 6, 2022 $ 0.942
-11.85%
$ 350.27 million $ 4.91 million
Apr 5, 2022 $ 1.07
-4.11%
$ 397.36 million $ 2.78 million
Apr 4, 2022 $ 1.11
-7.07%
$ 414.24 million $ 4.55 million
Apr 3, 2022 $ 1.2
-3.62%
$ 445.94 million $ 3.33 million
Apr 2, 2022 $ 1.24
+1.90%
$ 463 million $ 5.27 million
Apr 1, 2022 $ 1.22
+1.37%
$ 454.32 million $ 3.95 million
Mar 31, 2022 $ 1.2
+1.69%
$ 447.88 million $ 6.4 million
Mar 30, 2022 $ 1.18
+0.40%
$ 440.28 million $ 3.42 million
Mar 29, 2022 $ 1.18
+1.76%
$ 438.46 million $ 6.01 million
Mar 28, 2022 $ 1.16
+1.56%
$ 430.78 million $ 4.54 million
Mar 27, 2022 $ 1.14
+8.26%
$ 424.16 million $ 7.14 million
Mar 26, 2022 $ 1.05
+5.10%
$ 391.79 million $ 2.67 million
Mar 25, 2022 $ 1
-1.98%
$ 372.77 million $ 3.59 million
Mar 24, 2022 $ 1.02
+8.25%
$ 380.16 million $ 7.28 million
Mar 23, 2022 $ 0.944
+2.42%
$ 351.2 million $ 2.43 million
Mar 22, 2022 $ 0.922
+0.75%
$ 342.89 million $ 3.12 million
Mar 21, 2022 $ 0.915
+0.98%
$ 340.33 million $ 4.88 million
Mar 20, 2022 $ 0.906
-2.74%
$ 337.01 million $ 2.14 million
Mar 19, 2022 $ 0.932
+1.17%
$ 346.51 million $ 3.62 million
Mar 18, 2022 $ 0.921
+0.61%
$ 342.5 million $ 2.93 million
Mar 17, 2022 $ 0.915
+4.66%
$ 340.38 million $ 4.55 million
Mar 16, 2022 $ 0.874
+4.81%
$ 325.25 million $ 5.07 million
Mar 15, 2022 $ 0.834
-1.04%
$ 310.33 million $ 2.07 million
Mar 14, 2022 $ 0.843
+1.88%
$ 313.56 million $ 3.14 million
Mar 13, 2022 $ 0.827
-4.60%
$ 307.78 million $ 2.96 million
Mar 12, 2022 $ 0.867
+0.02%
$ 322.64 million $ 2.07 million
Mar 11, 2022 $ 0.868
-6.77%
$ 322.69 million $ 3.9 million
Mar 10, 2022 $ 0.931
+2.34%
$ 346.22 million $ 15.23 million
Mar 9, 2022 $ 0.911
+5.69%
$ 338.89 million $ 2.87 million
Mar 8, 2022 $ 0.862
+2.38%
$ 320.63 million $ 3.73 million
Mar 7, 2022 $ 0.842
-3.30%
$ 313.07 million $ 3.44 million
Mar 6, 2022 $ 0.87
-4.92%
$ 323.65 million $ 2.52 million
Mar 5, 2022 $ 0.915
+1.37%
$ 340.37 million $ 2.5 million
Mar 4, 2022 $ 0.902
-7.65%
$ 335.64 million $ 3.75 million
Mar 3, 2022 $ 0.976
-2.07%
$ 363.17 million $ 3.23 million
Mar 2, 2022 $ 0.997
-3.26%
$ 370.86 million $ 3.85 million
Mar 1, 2022 $ 1.03
+5.37%
$ 383.06 million $ 7.98 million
Feb 28, 2022 $ 0.977
+10.22%
$ 363.53 million $ 3.42 million
Feb 27, 2022 $ 0.887
-6.89%
$ 329.8 million $ 3.44 million
Feb 26, 2022 $ 0.952
+5.44%
$ 354.2 million $ 4.52 million
Feb 25, 2022 $ 0.903
+10.70%
$ 335.88 million $ 5.06 million
Feb 24, 2022 $ 0.815
-0.49%
$ 303.13 million $ 6.03 million
Feb 23, 2022 $ 0.819
-2.91%
$ 304.61 million $ 3.43 million
Feb 22, 2022 $ 0.843
+3.31%
$ 313.54 million $ 4.11 million
Feb 21, 2022 $ 0.816
-10.94%
$ 303.61 million $ 6.35 million
Feb 20, 2022 $ 0.916
-4.99%
$ 340.73 million $ 7.48 million
Feb 19, 2022 $ 0.964
-3.72%
$ 358.61 million $ 2.54 million