Hive Historical Data

HIVE Page 36
Download
Date Close Price change Market cap Trading volume
Sep 21, 2021 $ 0.539
-11.50%
$ 200.52 million $ 4.64 million
Sep 20, 2021 $ 0.609
-16.61%
$ 226.6 million $ 8.85 million
Sep 19, 2021 $ 0.729
-3.99%
$ 271.32 million $ 2 million
Sep 18, 2021 $ 0.76
+0.23%
$ 282.57 million $ 3.91 million
Sep 17, 2021 $ 0.757
+1.07%
$ 281.75 million $ 10.87 million
Sep 16, 2021 $ 0.749
-1.99%
$ 278.76 million $ 3.06 million
Sep 15, 2021 $ 0.765
-0.86%
$ 284.5 million $ 3.61 million
Sep 14, 2021 $ 0.771
+1.19%
$ 286.95 million $ 13.29 million
Sep 13, 2021 $ 0.762
+1.91%
$ 283.6 million $ 36.48 million
Sep 12, 2021 $ 0.748
-0.63%
$ 278.14 million $ 3.34 million
Sep 11, 2021 $ 0.752
-1.01%
$ 279.86 million $ 7.43 million
Sep 10, 2021 $ 0.759
-11.57%
$ 282.25 million $ 10.35 million
Sep 9, 2021 $ 0.859
+2.01%
$ 319.45 million $ 14.94 million
Sep 8, 2021 $ 0.843
-1.68%
$ 313.74 million $ 26.45 million
Sep 7, 2021 $ 0.856
+8.74%
$ 318.54 million $ 31.39 million
Sep 6, 2021 $ 0.788
+4.37%
$ 292.98 million $ 27.18 million
Sep 5, 2021 $ 0.755
-13.92%
$ 280.83 million $ 20.11 million
Sep 4, 2021 $ 0.877
+23.52%
$ 326.11 million $ 122.22 million
Sep 3, 2021 $ 0.709
+22.06%
$ 263.86 million $ 53.8 million
Sep 2, 2021 $ 0.581
+2.13%
$ 215.99 million $ 4.07 million
Sep 1, 2021 $ 0.568
+2.42%
$ 211.46 million $ 9.29 million
Aug 31, 2021 $ 0.555
-0.56%
$ 206.49 million $ 3.22 million
Aug 30, 2021 $ 0.558
+0.21%
$ 207.58 million $ 5.13 million
Aug 29, 2021 $ 0.557
-2.33%
$ 207 million $ 4.3 million
Aug 28, 2021 $ 0.57
-3.57%
$ 211.94 million $ 3.95 million
Aug 27, 2021 $ 0.591
+9.09%
$ 219.87 million $ 13.17 million
Aug 26, 2021 $ 0.527
+0.04%
$ 196.01 million $ 2.29 million
Aug 25, 2021 $ 0.527
+4.68%
$ 195.87 million $ 5.45 million
Aug 24, 2021 $ 0.503
-6.07%
$ 187.13 million $ 4.57 million
Aug 23, 2021 $ 0.535
+4.55%
$ 199.09 million $ 14.42 million
Aug 22, 2021 $ 0.512
+1.51%
$ 190.42 million $ 12.18 million
Aug 21, 2021 $ 0.504
-2.13%
$ 187.65 million $ 5.65 million
Aug 20, 2021 $ 0.516
+11.05%
$ 191.81 million $ 14.9 million
Aug 19, 2021 $ 0.465
+5.29%
$ 172.84 million $ 7.88 million
Aug 18, 2021 $ 0.441
-2.74%
$ 164.17 million $ 5.54 million
Aug 17, 2021 $ 0.454
-7.73%
$ 168.81 million $ 5.39 million
Aug 16, 2021 $ 0.492
+1.79%
$ 182.83 million $ 7.94 million
Aug 15, 2021 $ 0.483
-0.33%
$ 179.76 million $ 4.19 million
Aug 14, 2021 $ 0.485
-1.51%
$ 180.36 million $ 5.27 million
Aug 13, 2021 $ 0.492
+5.14%
$ 183.13 million $ 4.4 million
Aug 12, 2021 $ 0.468
+1.96%
$ 174.14 million $ 10.98 million
Aug 11, 2021 $ 0.46
+2.02%
$ 171.04 million $ 5.48 million
Aug 10, 2021 $ 0.451
+0.33%
$ 167.67 million $ 5.66 million
Aug 8, 2021 $ 0.462
+4.80%
$ 171.97 million $ 13.44 million
Aug 7, 2021 $ 0.441
+3.93%
$ 164.13 million $ 4.56 million
Aug 6, 2021 $ 0.425
+0.56%
$ 157.95 million $ 4.27 million
Aug 5, 2021 $ 0.422
+0.92%
$ 157.05 million $ 3.64 million
Aug 4, 2021 $ 0.392
-0.57%
$ 145.95 million $ 3.66 million
Aug 3, 2021 $ 0.395
-4.21%
$ 146.96 million $ 7.29 million
Aug 2, 2021 $ 0.414
+6.93%
$ 153.83 million $ 7.81 million