Hive Historical Data

HIVE Page 35
Download
Date Close Price change Market cap Trading volume
Nov 10, 2021 $ 0.803
-1.41%
$ 298.74 million $ 7.93 million
Nov 9, 2021 $ 0.815
-1.08%
$ 303.05 million $ 4.81 million
Nov 8, 2021 $ 0.823
+0.16%
$ 306.24 million $ 4.34 million
Nov 7, 2021 $ 0.822
+0.54%
$ 305.72 million $ 2.96 million
Nov 6, 2021 $ 0.817
-0.58%
$ 304.08 million $ 4.04 million
Nov 5, 2021 $ 0.823
-5.35%
$ 306.3 million $ 12.24 million
Nov 4, 2021 $ 0.87
+6.97%
$ 323.6 million $ 143.8 million
Nov 3, 2021 $ 0.813
-1.77%
$ 302.5 million $ 3.69 million
Nov 2, 2021 $ 0.828
+2.32%
$ 307.98 million $ 4.42 million
Nov 1, 2021 $ 0.809
-1.94%
$ 301.06 million $ 4.55 million
Oct 31, 2021 $ 0.825
-1.49%
$ 307.05 million $ 7.84 million
Oct 30, 2021 $ 0.836
+5.08%
$ 311.06 million $ 6.92 million
Oct 29, 2021 $ 0.796
+2.43%
$ 295.98 million $ 3.75 million
Oct 28, 2021 $ 0.777
+6.85%
$ 289.09 million $ 4.52 million
Oct 27, 2021 $ 0.728
-9.15%
$ 270.66 million $ 6.81 million
Oct 26, 2021 $ 0.801
-2.67%
$ 298 million $ 5.99 million
Oct 25, 2021 $ 0.823
-1.04%
$ 306.12 million $ 8.72 million
Oct 24, 2021 $ 0.814
+3.20%
$ 302.86 million $ 1.65 million
Oct 23, 2021 $ 0.789
+0.99%
$ 293.38 million $ 3.63 million
Oct 22, 2021 $ 0.78
+4.00%
$ 290.06 million $ 7.24 million
Oct 21, 2021 $ 0.749
-3.29%
$ 278.75 million $ 4.67 million
Oct 20, 2021 $ 0.775
+0.39%
$ 288.25 million $ 5.11 million
Oct 19, 2021 $ 0.769
+2.36%
$ 286.02 million $ 12.84 million
Oct 18, 2021 $ 0.751
-4.36%
$ 279.45 million $ 5.02 million
Oct 17, 2021 $ 0.785
+1.63%
$ 292.18 million $ 10.38 million
Oct 16, 2021 $ 0.772
-0.66%
$ 287.18 million $ 4.67 million
Oct 15, 2021 $ 0.777
-10.16%
$ 289.15 million $ 10.98 million
Oct 14, 2021 $ 0.865
-1.08%
$ 321.9 million $ 6.89 million
Oct 13, 2021 $ 0.874
+10.65%
$ 324.92 million $ 23.94 million
Oct 12, 2021 $ 0.789
-3.37%
$ 293.54 million $ 5.85 million
Oct 11, 2021 $ 0.817
-0.77%
$ 303.77 million $ 14.82 million
Oct 10, 2021 $ 0.822
+0.39%
$ 305.87 million $ 19.83 million
Oct 9, 2021 $ 0.819
-5.06%
$ 304.69 million $ 23.61 million
Oct 8, 2021 $ 0.862
-6.60%
$ 320.67 million $ 27 million
Oct 7, 2021 $ 0.925
-5.33%
$ 344.03 million $ 50.62 million
Oct 6, 2021 $ 0.977
+35.83%
$ 363.44 million $ 362.77 million
Oct 5, 2021 $ 0.704
+2.09%
$ 261.91 million $ 4.68 million
Oct 4, 2021 $ 0.69
+1.43%
$ 256.53 million $ 9.76 million
Oct 3, 2021 $ 0.68
+5.87%
$ 252.87 million $ 8.35 million
Oct 2, 2021 $ 0.642
+0.35%
$ 238.66 million $ 3.93 million
Oct 1, 2021 $ 0.64
+7.50%
$ 238.02 million $ 7.5 million
Sep 30, 2021 $ 0.595
+14.83%
$ 221.44 million $ 18.11 million
Sep 29, 2021 $ 0.518
+1.13%
$ 192.84 million $ 2.87 million
Sep 28, 2021 $ 0.513
-8.27%
$ 190.68 million $ 2.55 million
Sep 27, 2021 $ 0.558
-4.10%
$ 207.72 million $ 2.25 million
Sep 26, 2021 $ 0.582
-5.84%
$ 216.61 million $ 7.47 million
Sep 25, 2021 $ 0.618
+3.61%
$ 230.06 million $ 6.64 million
Sep 24, 2021 $ 0.597
-7.41%
$ 222.04 million $ 3.44 million
Sep 23, 2021 $ 0.644
+5.04%
$ 239.72 million $ 4.91 million
Sep 22, 2021 $ 0.614
+13.45%
$ 228.23 million $ 5 million