Hive Historical Data

HIVE Page 38
Download
Date Close Price change Market cap Trading volume
Jun 11, 2021 $ 0.354
-10.14%
$ 131.68 million $ 3.19 million
Jun 10, 2021 $ 0.393
+0.15%
$ 146.35 million $ 5.33 million
Jun 9, 2021 $ 0.393
+4.54%
$ 146.08 million $ 3.69 million
Jun 8, 2021 $ 0.376
-2.98%
$ 139.69 million $ 3.83 million
Jun 7, 2021 $ 0.387
-7.66%
$ 143.88 million $ 3.81 million
Jun 6, 2021 $ 0.419
+2.22%
$ 155.72 million $ 3.55 million
Jun 5, 2021 $ 0.409
-3.56%
$ 152.29 million $ 2.17 million
Jun 4, 2021 $ 0.425
-5.83%
$ 157.99 million $ 6.14 million
Jun 3, 2021 $ 0.45
+3.43%
$ 167.35 million $ 2.18 million
Jun 2, 2021 $ 0.435
+2.29%
$ 161.74 million $ 2.53 million
Jun 1, 2021 $ 0.425
-2.14%
$ 158.08 million $ 4.02 million
May 30, 2021 $ 0.421
+0.53%
$ 156.57 million $ 3.8 million
May 29, 2021 $ 0.419
-6.43%
$ 155.88 million $ 3.79 million
May 28, 2021 $ 0.447
-8.56%
$ 166.45 million $ 7.2 million
May 27, 2021 $ 0.489
-6.06%
$ 182.07 million $ 3.44 million
May 26, 2021 $ 0.521
+1.91%
$ 193.81 million $ 7.96 million
May 25, 2021 $ 0.511
-4.80%
$ 190.17 million $ 16.94 million
May 24, 2021 $ 0.537
-2.53%
$ 199.73 million $ 37.45 million
May 23, 2021 $ 0.55
+28.63%
$ 204.57 million $ 17.73 million
May 22, 2021 $ 0.427
+1.53%
$ 158.94 million $ 9.77 million
May 21, 2021 $ 0.421
+1.52%
$ 156.58 million $ 17.95 million
May 20, 2021 $ 0.414
+16.16%
$ 154.18 million $ 10.07 million
May 19, 2021 $ 0.357
-27.50%
$ 132.74 million $ 14.01 million
May 18, 2021 $ 0.492
+3.78%
$ 183.03 million $ 8.53 million
May 17, 2021 $ 0.474
+1.13%
$ 176.35 million $ 19.46 million
May 16, 2021 $ 0.469
-2.07%
$ 174.42 million $ 8.08 million
May 15, 2021 $ 0.479
-3.76%
$ 178.15 million $ 6.93 million
May 14, 2021 $ 0.498
+3.31%
$ 185.1 million $ 5.94 million
May 13, 2021 $ 0.482
+2.79%
$ 179.15 million $ 22.95 million
May 12, 2021 $ 0.47
-18.20%
$ 174.92 million $ 10.36 million
May 11, 2021 $ 0.575
+6.16%
$ 213.83 million $ 15.56 million
May 10, 2021 $ 0.541
-8.96%
$ 201.4 million $ 12.46 million
May 9, 2021 $ 0.595
-4.94%
$ 221.22 million $ 13.5 million
May 8, 2021 $ 0.626
+4.14%
$ 232.78 million $ 42.42 million
May 7, 2021 $ 0.601
-0.55%
$ 223.48 million $ 28.05 million
May 6, 2021 $ 0.604
-5.02%
$ 224.7 million $ 26.02 million
May 5, 2021 $ 0.636
+3.08%
$ 236.64 million $ 23.89 million
May 4, 2021 $ 0.617
-12.73%
$ 229.51 million $ 37.51 million
May 3, 2021 $ 0.707
+5.72%
$ 262.98 million $ 60.65 million
May 2, 2021 $ 0.669
-0.62%
$ 248.76 million $ 25.07 million
May 1, 2021 $ 0.673
-2.37%
$ 250.32 million $ 43.2 million
Apr 30, 2021 $ 0.689
+2.18%
$ 256.39 million $ 54.1 million
Apr 29, 2021 $ 0.675
-4.03%
$ 250.9 million $ 33.81 million
Apr 28, 2021 $ 0.703
-4.87%
$ 261.44 million $ 97.85 million
Apr 27, 2021 $ 0.739
+32.21%
$ 274.86 million $ 590.61 million
Apr 26, 2021 $ 0.559
+18.67%
$ 207.89 million $ 84.56 million
Apr 25, 2021 $ 0.471
+3.65%
$ 175.21 million $ 30.78 million
Apr 24, 2021 $ 0.454
-2.34%
$ 169 million $ 19.48 million
Apr 23, 2021 $ 0.465
-3.89%
$ 173.05 million $ 25.26 million
Apr 22, 2021 $ 0.484
-12.37%
$ 180.02 million $ 157.69 million