Hive Historical Data

HIVE Page 34
Download
Date Close Price change Market cap Trading volume
Dec 30, 2021 $ 1.52
+1.61%
$ 564.05 million $ 6.96 million
Dec 29, 2021 $ 1.49
-7.27%
$ 555.02 million $ 11.05 million
Dec 28, 2021 $ 1.61
-13.15%
$ 598.39 million $ 9.64 million
Dec 27, 2021 $ 1.85
+4.84%
$ 688.35 million $ 9 million
Dec 26, 2021 $ 1.77
+6.61%
$ 656.56 million $ 13.36 million
Dec 25, 2021 $ 1.66
+3.80%
$ 615.91 million $ 5.2 million
Dec 24, 2021 $ 1.6
-3.50%
$ 593.35 million $ 6.95 million
Dec 23, 2021 $ 1.65
+9.83%
$ 615.03 million $ 7.59 million
Dec 22, 2021 $ 1.51
+1.81%
$ 559.94 million $ 5.2 million
Dec 21, 2021 $ 1.48
+5.51%
$ 550.03 million $ 5.6 million
Dec 20, 2021 $ 1.4
-4.51%
$ 520.88 million $ 6.14 million
Dec 19, 2021 $ 1.47
-3.01%
$ 545.7 million $ 4.1 million
Dec 18, 2021 $ 1.51
+2.19%
$ 562.62 million $ 5.3 million
Dec 17, 2021 $ 1.48
+2.11%
$ 550.47 million $ 7.61 million
Dec 16, 2021 $ 1.44
-3.94%
$ 537.15 million $ 7.3 million
Dec 15, 2021 $ 1.5
+7.50%
$ 559.41 million $ 10.52 million
Dec 14, 2021 $ 1.4
-1.68%
$ 520.2 million $ 9.86 million
Dec 13, 2021 $ 1.42
-11.81%
$ 529.1 million $ 7.33 million
Dec 12, 2021 $ 1.61
+2.40%
$ 599.94 million $ 5.37 million
Dec 11, 2021 $ 1.58
+6.10%
$ 585.96 million $ 10.85 million
Dec 10, 2021 $ 1.49
-6.45%
$ 552.63 million $ 17.06 million
Dec 9, 2021 $ 1.59
-9.16%
$ 590.68 million $ 21.46 million
Dec 8, 2021 $ 1.75
+1.18%
$ 650.04 million $ 13.61 million
Dec 7, 2021 $ 1.73
-0.13%
$ 643.28 million $ 17.86 million
Dec 6, 2021 $ 1.73
+0.41%
$ 644.58 million $ 36.31 million
Dec 5, 2021 $ 1.72
-13.72%
$ 639.24 million $ 29.26 million
Dec 4, 2021 $ 1.99
+0.19%
$ 740.84 million $ 64.1 million
Dec 3, 2021 $ 1.99
-13.39%
$ 738.78 million $ 23.83 million
Dec 2, 2021 $ 2.29
-10.03%
$ 852.29 million $ 22.46 million
Dec 1, 2021 $ 2.55
-4.03%
$ 947.43 million $ 54.2 million
Nov 30, 2021 $ 2.65
-9.14%
$ 987.13 million $ 100.29 million
Nov 29, 2021 $ 2.9
+29.14%
$ 1.08 billion $ 143.47 million
Nov 28, 2021 $ 2.21
-0.17%
$ 822.87 million $ 40.47 million
Nov 27, 2021 $ 2.21
+9.13%
$ 823.9 million $ 86.36 million
Nov 26, 2021 $ 2.03
-20.89%
$ 753.95 million $ 368.72 million
Nov 25, 2021 $ 2.55
+69.44%
$ 948.27 million $ 259.48 million
Nov 24, 2021 $ 1.5
+20.79%
$ 559.59 million $ 53 million
Nov 23, 2021 $ 1.24
+13.87%
$ 462.86 million $ 26.93 million
Nov 22, 2021 $ 1.09
-3.73%
$ 406.3 million $ 15.34 million
Nov 21, 2021 $ 1.13
+6.39%
$ 422.02 million $ 37.16 million
Nov 20, 2021 $ 1.07
+5.00%
$ 396.69 million $ 15.39 million
Nov 19, 2021 $ 1.02
+12.55%
$ 377.71 million $ 24.49 million
Nov 18, 2021 $ 0.902
-18.21%
$ 335.61 million $ 30.05 million
Nov 17, 2021 $ 1.1
-3.05%
$ 410.3 million $ 69.27 million
Nov 16, 2021 $ 1.14
+28.17%
$ 423.19 million $ 191.21 million
Nov 15, 2021 $ 0.888
+3.25%
$ 330.2 million $ 43.13 million
Nov 14, 2021 $ 0.86
+1.41%
$ 319.77 million $ 5.6 million
Nov 13, 2021 $ 0.848
+4.44%
$ 315.34 million $ 4.01 million
Nov 12, 2021 $ 0.812
-1.37%
$ 301.93 million $ 3.94 million
Nov 11, 2021 $ 0.823
+2.40%
$ 306.13 million $ 5.26 million