Hive Historical Data

HIVE Page 33
Download
Date Close Price change Market cap Trading volume
Feb 18, 2022 $ 1
-1.44%
$ 372.47 million $ 3.48 million
Feb 17, 2022 $ 1.02
-8.79%
$ 377.9 million $ 2.98 million
Feb 16, 2022 $ 1.11
-1.58%
$ 414.3 million $ 2.36 million
Feb 15, 2022 $ 1.13
+8.22%
$ 420.96 million $ 2.8 million
Feb 14, 2022 $ 1.05
-2.31%
$ 388.98 million $ 2.61 million
Feb 13, 2022 $ 1.07
+1.83%
$ 398.17 million $ 2.21 million
Feb 12, 2022 $ 1.05
-2.25%
$ 391 million $ 2.64 million
Feb 11, 2022 $ 1.08
-3.11%
$ 400.18 million $ 4.37 million
Feb 10, 2022 $ 1.11
-5.14%
$ 413.06 million $ 4.52 million
Feb 9, 2022 $ 1.17
-0.80%
$ 435.31 million $ 3.32 million
Feb 8, 2022 $ 1.18
-4.04%
$ 438.89 million $ 5.11 million
Feb 7, 2022 $ 1.23
+1.03%
$ 457.4 million $ 4.98 million
Feb 6, 2022 $ 1.22
+4.39%
$ 452.87 million $ 7.57 million
Feb 5, 2022 $ 1.17
+5.48%
$ 433.94 million $ 4.23 million
Feb 4, 2022 $ 1.11
+4.25%
$ 411.38 million $ 7.3 million
Feb 3, 2022 $ 1.06
+12.16%
$ 394.7 million $ 54.14 million
Feb 2, 2022 $ 0.946
-0.78%
$ 352.01 million $ 10.6 million
Feb 1, 2022 $ 0.954
-1.03%
$ 354.72 million $ 2.08 million
Jan 31, 2022 $ 0.964
+2.82%
$ 358.51 million $ 3.85 million
Jan 30, 2022 $ 0.937
-1.38%
$ 348.67 million $ 1.82 million
Jan 29, 2022 $ 0.95
+2.13%
$ 353.41 million $ 2.75 million
Jan 28, 2022 $ 0.93
+5.54%
$ 346.07 million $ 2.85 million
Jan 27, 2022 $ 0.882
+2.01%
$ 327.96 million $ 3.47 million
Jan 26, 2022 $ 0.864
+2.97%
$ 321.24 million $ 8.53 million
Jan 25, 2022 $ 0.839
-0.91%
$ 311.99 million $ 2.81 million
Jan 24, 2022 $ 0.847
+1.48%
$ 315.02 million $ 6.49 million
Jan 23, 2022 $ 0.833
+4.23%
$ 309.89 million $ 3.08 million
Jan 22, 2022 $ 0.799
-11.76%
$ 297.14 million $ 6.66 million
Jan 21, 2022 $ 0.905
-15.44%
$ 336.76 million $ 8.01 million
Jan 20, 2022 $ 1.07
-6.11%
$ 398.14 million $ 3.51 million
Jan 19, 2022 $ 1.14
-6.28%
$ 424.03 million $ 3.21 million
Jan 18, 2022 $ 1.22
-3.34%
$ 452.45 million $ 2.81 million
Jan 17, 2022 $ 1.26
-4.66%
$ 468.07 million $ 2.76 million
Jan 16, 2022 $ 1.32
-0.65%
$ 490.94 million $ 2.26 million
Jan 15, 2022 $ 1.33
+1.26%
$ 493.87 million $ 2.88 million
Jan 14, 2022 $ 1.31
+1.55%
$ 487.56 million $ 3.17 million
Jan 13, 2022 $ 1.29
-6.46%
$ 480.14 million $ 3.14 million
Jan 12, 2022 $ 1.38
+5.56%
$ 513.33 million $ 3.26 million
Jan 11, 2022 $ 1.31
+3.09%
$ 486.27 million $ 5.87 million
Jan 10, 2022 $ 1.27
-4.98%
$ 471.67 million $ 7.45 million
Jan 9, 2022 $ 1.33
+1.06%
$ 496.43 million $ 4.65 million
Jan 8, 2022 $ 1.32
-3.11%
$ 490.86 million $ 6.05 million
Jan 7, 2022 $ 1.36
-8.33%
$ 506.62 million $ 6.33 million
Jan 6, 2022 $ 1.49
-2.29%
$ 552.65 million $ 7.78 million
Jan 5, 2022 $ 1.52
-4.59%
$ 565.31 million $ 13.32 million
Jan 4, 2022 $ 1.59
-2.46%
$ 592.54 million $ 5.14 million
Jan 3, 2022 $ 1.63
-5.14%
$ 605.64 million $ 10.13 million
Jan 2, 2022 $ 1.72
+13.00%
$ 639.11 million $ 15.66 million
Jan 1, 2022 $ 1.52
+1.99%
$ 565.44 million $ 2.22 million
Dec 31, 2021 $ 1.49
-1.76%
$ 554.95 million $ 3.57 million