Hive Historical Data

HIVE Page 42
Download
Date Close Price change Market cap Trading volume
Nov 19, 2020 $ 0.118
-2.93%
$ 43.95 million $ 1.92 million
Nov 18, 2020 $ 0.122
-0.79%
$ 45.32 million $ 2.99 million
Nov 17, 2020 $ 0.124
-2.40%
$ 45.99 million $ 2.17 million
Nov 16, 2020 $ 0.127
+4.75%
$ 47.12 million $ 3.21 million
Nov 15, 2020 $ 0.121
-1.73%
$ 44.99 million $ 1.48 million
Nov 14, 2020 $ 0.123
-3.42%
$ 45.8 million $ 1.83 million
Nov 13, 2020 $ 0.127
-0.34%
$ 47.37 million $ 2.63 million
Nov 12, 2020 $ 0.128
+4.70%
$ 47.5 million $ 4.72 million
Nov 11, 2020 $ 0.122
+2.80%
$ 45.36 million $ 2.82 million
Nov 10, 2020 $ 0.119
+1.68%
$ 44.09 million $ 2.52 million
Nov 9, 2020 $ 0.117
+0.62%
$ 43.6 million $ 2.09 million
Nov 8, 2020 $ 0.116
+4.98%
$ 43.29 million $ 2.24 million
Nov 7, 2020 $ 0.111
-5.86%
$ 41.33 million $ 1.82 million
Nov 6, 2020 $ 0.116
+3.09%
$ 43.21 million $ 2.42 million
Nov 5, 2020 $ 0.113
+1.24%
$ 42.18 million $ 2.06 million
Nov 4, 2020 $ 0.112
+0.01%
$ 41.69 million $ 1.72 million
Nov 3, 2020 $ 0.112
-1.05%
$ 41.52 million $ 1.73 million
Nov 2, 2020 $ 0.113
-3.35%
$ 41.97 million $ 1.69 million
Nov 1, 2020 $ 0.117
-0.66%
$ 43.38 million $ 1.64 million
Oct 31, 2020 $ 0.117
+1.62%
$ 43.65 million $ 1.8 million
Oct 30, 2020 $ 0.116
-5.02%
$ 41.84 million $ 2.12 million
Oct 29, 2020 $ 0.122
-1.29%
$ 44.03 million $ 1.81 million
Oct 28, 2020 $ 0.123
-7.76%
$ 44.53 million $ 2.42 million
Oct 27, 2020 $ 0.133
-2.66%
$ 47.96 million $ 2.19 million
Oct 26, 2020 $ 0.136
-3.78%
$ 49.19 million $ 1.91 million
Oct 25, 2020 $ 0.141
-2.34%
$ 51.13 million $ 1.54 million
Oct 24, 2020 $ 0.144
+1.43%
$ 52.18 million $ 1.28 million
Oct 23, 2020 $ 0.144
-2.20%
$ 52.2 million $ 1.88 million
Oct 22, 2020 $ 0.148
+3.99%
$ 53.38 million $ 2.04 million
Oct 21, 2020 $ 0.142
+3.04%
$ 51.21 million $ 1.01 million
Oct 20, 2020 $ 0.137
-7.26%
$ 49.67 million $ 843,742
Oct 19, 2020 $ 0.148
-0.06%
$ 53.56 million $ 1.24 million
Oct 18, 2020 $ 0.149
+0.13%
$ 53.71 million $ 1.09 million
Oct 17, 2020 $ 0.148
-0.66%
$ 53.64 million $ 999,807
Oct 16, 2020 $ 0.149
-2.57%
$ 54.03 million $ 1.12 million
Oct 15, 2020 $ 0.153
+1.29%
$ 55.44 million $ 1.17 million
Oct 14, 2020 $ 0.151
-0.62%
$ 54.75 million $ 906,751
Oct 13, 2020 $ 0.152
+0.68%
$ 55.09 million $ 1.37 million
Oct 12, 2020 $ 0.151
-2.24%
$ 54.72 million $ 1.83 million
Oct 11, 2020 $ 0.155
+0.94%
$ 56 million $ 1.52 million
Oct 10, 2020 $ 0.153
+5.61%
$ 55.49 million $ 2.39 million
Oct 9, 2020 $ 0.145
+3.09%
$ 52.55 million $ 1.25 million
Oct 8, 2020 $ 0.141
+1.10%
$ 50.95 million $ 1.25 million
Oct 7, 2020 $ 0.139
+2.68%
$ 50.4 million $ 1.42 million
Oct 6, 2020 $ 0.136
-13.41%
$ 49.09 million $ 2.27 million
Oct 5, 2020 $ 0.156
+4.29%
$ 56.59 million $ 4.03 million
Oct 4, 2020 $ 0.15
-0.58%
$ 54.29 million $ 2.09 million
Oct 3, 2020 $ 0.151
+0.15%
$ 54.63 million $ 2.82 million
Oct 2, 2020 $ 0.151
+0.81%
$ 54.5 million $ 2 million
Oct 1, 2020 $ 0.15
-2.29%
$ 54.1 million $ 2.22 million