Hive Historical Data

HIVE Page 41
Download
Date Close Price change Market cap Trading volume
Jan 8, 2021 $ 0.128
+6.77%
$ 47.54 million $ 7.43 million
Jan 7, 2021 $ 0.12
-1.88%
$ 44.5 million $ 4.91 million
Jan 6, 2021 $ 0.122
+5.27%
$ 45.36 million $ 3.77 million
Jan 5, 2021 $ 0.116
+2.97%
$ 43.1 million $ 2.66 million
Jan 4, 2021 $ 0.116
-1.06%
$ 43.06 million $ 2.76 million
Jan 3, 2021 $ 0.117
+0.46%
$ 43.49 million $ 2.7 million
Jan 2, 2021 $ 0.116
-1.76%
$ 43.31 million $ 2.48 million
Jan 1, 2021 $ 0.118
+2.96%
$ 43.82 million $ 1.77 million
Dec 31, 2020 $ 0.114
+1.83%
$ 42.57 million $ 1.84 million
Dec 30, 2020 $ 0.112
-1.25%
$ 41.8 million $ 1.49 million
Dec 29, 2020 $ 0.114
+1.28%
$ 42.42 million $ 4.12 million
Dec 28, 2020 $ 0.118
+3.58%
$ 43.81 million $ 2.08 million
Dec 27, 2020 $ 0.113
-1.45%
$ 42.12 million $ 2.68 million
Dec 26, 2020 $ 0.113
-1.23%
$ 41.87 million $ 1.61 million
Dec 25, 2020 $ 0.115
-0.26%
$ 42.72 million $ 2.1 million
Dec 24, 2020 $ 0.117
+9.60%
$ 43.54 million $ 2.24 million
Dec 23, 2020 $ 0.11
-11.91%
$ 41.03 million $ 3.09 million
Dec 22, 2020 $ 0.126
+0.12%
$ 46.95 million $ 2.12 million
Dec 21, 2020 $ 0.128
-4.94%
$ 47.67 million $ 3.94 million
Dec 20, 2020 $ 0.136
+3.20%
$ 50.76 million $ 2.74 million
Dec 19, 2020 $ 0.136
+1.61%
$ 50.52 million $ 6.37 million
Dec 18, 2020 $ 0.13
+0.81%
$ 48.39 million $ 3.12 million
Dec 17, 2020 $ 0.129
-0.86%
$ 47.82 million $ 3.32 million
Dec 16, 2020 $ 0.13
+5.09%
$ 48.27 million $ 4.85 million
Dec 15, 2020 $ 0.126
-0.07%
$ 46.71 million $ 2.51 million
Dec 14, 2020 $ 0.125
+4.29%
$ 46.51 million $ 2.69 million
Dec 13, 2020 $ 0.121
-0.26%
$ 45.19 million $ 2.86 million
Dec 12, 2020 $ 0.12
+2.44%
$ 44.81 million $ 2.68 million
Dec 11, 2020 $ 0.116
-1.53%
$ 43.03 million $ 2.61 million
Dec 10, 2020 $ 0.12
-1.56%
$ 44.48 million $ 2.06 million
Dec 9, 2020 $ 0.125
-0.61%
$ 46.44 million $ 3.49 million
Dec 8, 2020 $ 0.128
-5.16%
$ 47.51 million $ 3.06 million
Dec 7, 2020 $ 0.136
+4.24%
$ 50.54 million $ 3.58 million
Dec 6, 2020 $ 0.13
-0.25%
$ 48.53 million $ 2.4 million
Dec 5, 2020 $ 0.131
+3.22%
$ 48.62 million $ 2.55 million
Dec 4, 2020 $ 0.125
-7.45%
$ 46.51 million $ 2.92 million
Dec 3, 2020 $ 0.135
-2.94%
$ 50.22 million $ 3.88 million
Dec 2, 2020 $ 0.139
+9.41%
$ 51.61 million $ 8.35 million
Dec 1, 2020 $ 0.127
+3.20%
$ 47.17 million $ 11.95 million
Nov 30, 2020 $ 0.121
-0.05%
$ 45 million $ 2.69 million
Nov 29, 2020 $ 0.121
-1.48%
$ 44.96 million $ 2.61 million
Nov 28, 2020 $ 0.122
+2.21%
$ 45.56 million $ 2.55 million
Nov 27, 2020 $ 0.12
-2.14%
$ 44.54 million $ 3.19 million
Nov 26, 2020 $ 0.122
-10.81%
$ 45.46 million $ 8 million
Nov 25, 2020 $ 0.137
+3.60%
$ 51.01 million $ 6.37 million
Nov 24, 2020 $ 0.133
+1.02%
$ 49.3 million $ 6.09 million
Nov 23, 2020 $ 0.131
+4.59%
$ 48.88 million $ 4.58 million
Nov 22, 2020 $ 0.126
-1.78%
$ 46.82 million $ 3.35 million
Nov 21, 2020 $ 0.129
+4.36%
$ 47.84 million $ 2.76 million
Nov 20, 2020 $ 0.123
+4.31%
$ 45.82 million $ 3.57 million