Hive Historical Data

HIVE Page 40
Download
Date Close Price change Market cap Trading volume
Mar 1, 2021 $ 0.318
+4.57%
$ 118.14 million $ 22.54 million
Feb 28, 2021 $ 0.304
-13.87%
$ 112.99 million $ 89.45 million
Feb 27, 2021 $ 0.352
+45.76%
$ 131.09 million $ 424.73 million
Feb 26, 2021 $ 0.242
+5.87%
$ 89.92 million $ 14.9 million
Feb 25, 2021 $ 0.228
+3.12%
$ 84.86 million $ 28.19 million
Feb 24, 2021 $ 0.221
+5.88%
$ 82.28 million $ 10.37 million
Feb 23, 2021 $ 0.209
-26.81%
$ 77.64 million $ 15.08 million
Feb 22, 2021 $ 0.285
-14.01%
$ 106.09 million $ 18.93 million
Feb 21, 2021 $ 0.332
+7.79%
$ 123.38 million $ 19.41 million
Feb 20, 2021 $ 0.308
-6.25%
$ 114.45 million $ 13.91 million
Feb 19, 2021 $ 0.328
+0.09%
$ 122.07 million $ 15.8 million
Feb 18, 2021 $ 0.328
+11.10%
$ 121.91 million $ 20.43 million
Feb 17, 2021 $ 0.295
-5.29%
$ 109.77 million $ 24.7 million
Feb 16, 2021 $ 0.312
-5.56%
$ 115.91 million $ 74.46 million
Feb 15, 2021 $ 0.33
+35.04%
$ 122.66 million $ 205.67 million
Feb 14, 2021 $ 0.243
+0.53%
$ 90.57 million $ 15.85 million
Feb 13, 2021 $ 0.242
+1.34%
$ 90.08 million $ 16.6 million
Feb 12, 2021 $ 0.24
+5.06%
$ 89.27 million $ 12.09 million
Feb 11, 2021 $ 0.229
+8.80%
$ 85.02 million $ 10.43 million
Feb 10, 2021 $ 0.21
+10.42%
$ 78.09 million $ 13.71 million
Feb 9, 2021 $ 0.19
+8.36%
$ 70.68 million $ 17.27 million
Feb 8, 2021 $ 0.176
+11.75%
$ 65.33 million $ 10.26 million
Feb 7, 2021 $ 0.157
-2.16%
$ 58.49 million $ 3.66 million
Feb 6, 2021 $ 0.161
-4.83%
$ 59.75 million $ 5.84 million
Feb 5, 2021 $ 0.169
+8.76%
$ 62.74 million $ 9.73 million
Feb 4, 2021 $ 0.155
+3.59%
$ 57.69 million $ 10.21 million
Feb 3, 2021 $ 0.15
+4.48%
$ 55.69 million $ 13 million
Feb 2, 2021 $ 0.143
+4.27%
$ 53.36 million $ 2.87 million
Feb 1, 2021 $ 0.138
-0.98%
$ 51.18 million $ 4.07 million
Jan 30, 2021 $ 0.136
-1.62%
$ 50.54 million $ 2.74 million
Jan 29, 2021 $ 0.138
-0.75%
$ 51.36 million $ 5.48 million
Jan 28, 2021 $ 0.139
+4.98%
$ 51.74 million $ 5.09 million
Jan 27, 2021 $ 0.132
-6.91%
$ 49.28 million $ 3.16 million
Jan 26, 2021 $ 0.142
-1.04%
$ 52.94 million $ 3.34 million
Jan 24, 2021 $ 0.147
+5.00%
$ 54.59 million $ 3.61 million
Jan 23, 2021 $ 0.14
-3.73%
$ 52 million $ 4.54 million
Jan 22, 2021 $ 0.145
-5.67%
$ 54 million $ 9.91 million
Jan 21, 2021 $ 0.154
+8.30%
$ 57.26 million $ 14.69 million
Jan 20, 2021 $ 0.142
+3.37%
$ 52.91 million $ 4.15 million
Jan 19, 2021 $ 0.138
-0.98%
$ 51.28 million $ 3.03 million
Jan 18, 2021 $ 0.139
+5.42%
$ 51.81 million $ 4.61 million
Jan 17, 2021 $ 0.132
-1.05%
$ 49.15 million $ 11.21 million
Jan 16, 2021 $ 0.133
+5.32%
$ 49.64 million $ 4.28 million
Jan 15, 2021 $ 0.127
-2.73%
$ 47.1 million $ 3.29 million
Jan 14, 2021 $ 0.13
+4.14%
$ 48.4 million $ 3.49 million
Jan 13, 2021 $ 0.125
+4.47%
$ 46.47 million $ 2.94 million
Jan 12, 2021 $ 0.12
-2.03%
$ 44.49 million $ 4.01 million
Jan 11, 2021 $ 0.122
-2.70%
$ 45.4 million $ 7.02 million
Jan 10, 2021 $ 0.126
-5.34%
$ 46.68 million $ 6.93 million
Jan 9, 2021 $ 0.133
+3.76%
$ 49.33 million $ 4.4 million