Hive Historical Data

HIVE Page 39
Download
Date Close Price change Market cap Trading volume
Apr 21, 2021 $ 0.552
-5.44%
$ 205.4 million $ 21.43 million
Apr 20, 2021 $ 0.584
+3.25%
$ 217.24 million $ 143.79 million
Apr 19, 2021 $ 0.566
-1.70%
$ 210.42 million $ 126.94 million
Apr 18, 2021 $ 0.576
-8.66%
$ 214.1 million $ 19.39 million
Apr 17, 2021 $ 0.63
+0.46%
$ 234.37 million $ 20.17 million
Apr 16, 2021 $ 0.627
-6.49%
$ 233.32 million $ 39.82 million
Apr 15, 2021 $ 0.671
+6.53%
$ 249.43 million $ 24.08 million
Apr 14, 2021 $ 0.63
-8.17%
$ 234.16 million $ 20.06 million
Apr 13, 2021 $ 0.686
-3.33%
$ 255.06 million $ 17.59 million
Apr 12, 2021 $ 0.709
-3.22%
$ 263.83 million $ 27.1 million
Apr 11, 2021 $ 0.733
-6.24%
$ 272.62 million $ 33.27 million
Apr 10, 2021 $ 0.782
+2.62%
$ 290.73 million $ 117.63 million
Apr 9, 2021 $ 0.762
+15.85%
$ 283.3 million $ 139.25 million
Apr 8, 2021 $ 0.658
+12.82%
$ 244.57 million $ 31.3 million
Apr 7, 2021 $ 0.583
-13.27%
$ 216.71 million $ 39.91 million
Apr 6, 2021 $ 0.672
-7.81%
$ 249.86 million $ 34.95 million
Apr 5, 2021 $ 0.729
-9.20%
$ 271.24 million $ 41.04 million
Apr 4, 2021 $ 0.803
+6.24%
$ 298.69 million $ 39.12 million
Apr 3, 2021 $ 0.756
-15.90%
$ 281.12 million $ 63.16 million
Apr 2, 2021 $ 0.899
+6.34%
$ 334.26 million $ 91.58 million
Apr 1, 2021 $ 0.845
+7.50%
$ 314.32 million $ 128.79 million
Mar 30, 2021 $ 0.802
+0.46%
$ 298.31 million $ 102.59 million
Mar 29, 2021 $ 0.798
-0.55%
$ 296.93 million $ 217.05 million
Mar 28, 2021 $ 0.803
+46.52%
$ 298.52 million $ 957.68 million
Mar 27, 2021 $ 0.548
+1.44%
$ 203.79 million $ 21.65 million
Mar 26, 2021 $ 0.54
+5.11%
$ 200.89 million $ 27.2 million
Mar 25, 2021 $ 0.514
-9.08%
$ 191.11 million $ 37.19 million
Mar 24, 2021 $ 0.565
-16.05%
$ 210.16 million $ 165.09 million
Mar 23, 2021 $ 0.673
+40.11%
$ 250.28 million $ 762.99 million
Mar 22, 2021 $ 0.48
+16.17%
$ 178.63 million $ 191.33 million
Mar 21, 2021 $ 0.413
+2.54%
$ 153.77 million $ 17.89 million
Mar 20, 2021 $ 0.403
-9.38%
$ 149.96 million $ 30.65 million
Mar 19, 2021 $ 0.445
+1.05%
$ 165.4 million $ 33.73 million
Mar 18, 2021 $ 0.44
+17.33%
$ 163.75 million $ 42.44 million
Mar 17, 2021 $ 0.375
-2.15%
$ 139.56 million $ 12.74 million
Mar 16, 2021 $ 0.384
+3.87%
$ 142.7 million $ 19.33 million
Mar 15, 2021 $ 0.369
-6.08%
$ 137.38 million $ 23.92 million
Mar 14, 2021 $ 0.393
+1.13%
$ 146.11 million $ 19.88 million
Mar 13, 2021 $ 0.388
+12.25%
$ 144.48 million $ 36.25 million
Mar 12, 2021 $ 0.346
-2.80%
$ 128.72 million $ 15.75 million
Mar 11, 2021 $ 0.356
+4.18%
$ 132.45 million $ 19.68 million
Mar 10, 2021 $ 0.342
+7.27%
$ 127.05 million $ 41.83 million
Mar 9, 2021 $ 0.318
+3.54%
$ 118.46 million $ 11.2 million
Mar 8, 2021 $ 0.308
-1.04%
$ 114.39 million $ 11.82 million
Mar 7, 2021 $ 0.311
+6.14%
$ 115.53 million $ 20.85 million
Mar 6, 2021 $ 0.293
+4.25%
$ 108.87 million $ 8.94 million
Mar 5, 2021 $ 0.281
-5.12%
$ 104.44 million $ 8.75 million
Mar 4, 2021 $ 0.296
-3.96%
$ 110.06 million $ 12.52 million
Mar 3, 2021 $ 0.308
+1.63%
$ 114.57 million $ 17.18 million
Mar 2, 2021 $ 0.303
-4.57%
$ 112.74 million $ 16.83 million