Hive Historical Data

HIVE Page 37
Download
Date Close Price change Market cap Trading volume
Aug 1, 2021 $ 0.386
-8.48%
$ 143.75 million $ 8.49 million
Jul 30, 2021 $ 0.439
+1.11%
$ 163.25 million $ 36.47 million
Jul 29, 2021 $ 0.433
+22.22%
$ 161.13 million $ 101.49 million
Jul 28, 2021 $ 0.354
+0.27%
$ 131.85 million $ 4.56 million
Jul 27, 2021 $ 0.353
+5.05%
$ 131.24 million $ 7.9 million
Jul 26, 2021 $ 0.335
+4.41%
$ 124.76 million $ 5.24 million
Jul 25, 2021 $ 0.321
+2.54%
$ 119.41 million $ 3.06 million
Jul 24, 2021 $ 0.313
+2.63%
$ 116.3 million $ 2.45 million
Jul 23, 2021 $ 0.304
+2.39%
$ 113.24 million $ 2.04 million
Jul 22, 2021 $ 0.297
+1.77%
$ 110.57 million $ 2.06 million
Jul 21, 2021 $ 0.289
+9.72%
$ 107.63 million $ 1.77 million
Jul 20, 2021 $ 0.264
-7.26%
$ 98.09 million $ 5.93 million
Jul 19, 2021 $ 0.285
-5.38%
$ 105.91 million $ 3.2 million
Jul 18, 2021 $ 0.301
-0.56%
$ 111.91 million $ 1.61 million
Jul 17, 2021 $ 0.302
+2.50%
$ 112.24 million $ 2.11 million
Jul 16, 2021 $ 0.294
-10.47%
$ 109.5 million $ 2.81 million
Jul 15, 2021 $ 0.328
+0.02%
$ 121.92 million $ 3.11 million
Jul 14, 2021 $ 0.327
-5.55%
$ 121.73 million $ 12.17 million
Jul 13, 2021 $ 0.347
+6.71%
$ 129.19 million $ 40.64 million
Jul 12, 2021 $ 0.325
+2.25%
$ 120.99 million $ 2.58 million
Jul 11, 2021 $ 0.318
+2.31%
$ 118.32 million $ 2.88 million
Jul 10, 2021 $ 0.311
+1.87%
$ 115.62 million $ 3.53 million
Jul 9, 2021 $ 0.305
+2.04%
$ 113.48 million $ 4.68 million
Jul 8, 2021 $ 0.299
-12.75%
$ 111.26 million $ 3.69 million
Jul 7, 2021 $ 0.343
+3.25%
$ 127.56 million $ 6.77 million
Jul 6, 2021 $ 0.332
+1.25%
$ 123.54 million $ 3.05 million
Jul 5, 2021 $ 0.328
-3.31%
$ 121.86 million $ 5.72 million
Jul 4, 2021 $ 0.339
+0.85%
$ 126.05 million $ 4.74 million
Jul 3, 2021 $ 0.336
+7.47%
$ 125.01 million $ 19.5 million
Jul 2, 2021 $ 0.312
-8.09%
$ 116.14 million $ 5.05 million
Jul 1, 2021 $ 0.341
+10.99%
$ 126.91 million $ 9.13 million
Jun 30, 2021 $ 0.308
+11.66%
$ 114.41 million $ 5.89 million
Jun 29, 2021 $ 0.276
-0.17%
$ 102.5 million $ 13.86 million
Jun 28, 2021 $ 0.276
+19.42%
$ 102.54 million $ 15.51 million
Jun 27, 2021 $ 0.231
+4.07%
$ 85.85 million $ 1.85 million
Jun 26, 2021 $ 0.222
+0.14%
$ 82.44 million $ 2.09 million
Jun 25, 2021 $ 0.221
-11.00%
$ 82.36 million $ 2.93 million
Jun 24, 2021 $ 0.249
+8.67%
$ 92.75 million $ 9.64 million
Jun 23, 2021 $ 0.23
+12.97%
$ 85.48 million $ 6.68 million
Jun 22, 2021 $ 0.203
-5.53%
$ 75.53 million $ 5.79 million
Jun 21, 2021 $ 0.215
-26.44%
$ 79.92 million $ 4.36 million
Jun 20, 2021 $ 0.292
-2.60%
$ 108.64 million $ 2.8 million
Jun 19, 2021 $ 0.3
-4.68%
$ 111.48 million $ 3 million
Jun 18, 2021 $ 0.315
-6.55%
$ 117 million $ 3.45 million
Jun 17, 2021 $ 0.337
-1.81%
$ 125.46 million $ 2.6 million
Jun 16, 2021 $ 0.343
-5.26%
$ 127.63 million $ 1.9 million
Jun 15, 2021 $ 0.362
-2.06%
$ 134.74 million $ 2.92 million
Jun 14, 2021 $ 0.37
+0.79%
$ 137.47 million $ 5.62 million
Jun 13, 2021 $ 0.367
+12.01%
$ 136.42 million $ 17.99 million
Jun 12, 2021 $ 0.327
-7.57%
$ 121.76 million $ 3.11 million