Hive Historical Data

HIVE Page 43
Download
Date Close Price change Market cap Trading volume
Sep 30, 2020 $ 0.153
-1.53%
$ 55.36 million $ 2.19 million
Sep 29, 2020 $ 0.155
+0.14%
$ 56.22 million $ 2.6 million
Sep 28, 2020 $ 0.156
-0.24%
$ 56.25 million $ 2.87 million
Sep 27, 2020 $ 0.156
-1.30%
$ 56.43 million $ 2.49 million
Sep 26, 2020 $ 0.158
+1.92%
$ 57.21 million $ 1.32 million
Sep 25, 2020 $ 0.155
+1.68%
$ 56.12 million $ 2.2 million
Sep 24, 2020 $ 0.153
+5.24%
$ 55.2 million $ 1.94 million
Sep 23, 2020 $ 0.145
-10.74%
$ 52.43 million $ 2.61 million
Sep 22, 2020 $ 0.162
-3.93%
$ 58.69 million $ 4.43 million
Sep 21, 2020 $ 0.168
-5.76%
$ 60.81 million $ 5.5 million
Sep 20, 2020 $ 0.178
+2.53%
$ 64.21 million $ 3.25 million
Sep 19, 2020 $ 0.173
+0.65%
$ 62.63 million $ 3.14 million
Sep 18, 2020 $ 0.171
+1.56%
$ 62 million $ 4.57 million
Sep 17, 2020 $ 0.169
-1.03%
$ 60.96 million $ 3.4 million
Sep 16, 2020 $ 0.17
-0.33%
$ 61.59 million $ 3.57 million
Sep 15, 2020 $ 0.171
-5.20%
$ 61.88 million $ 3.75 million
Sep 14, 2020 $ 0.18
+0.57%
$ 65.23 million $ 3.65 million
Sep 13, 2020 $ 0.179
-6.21%
$ 64.91 million $ 3.84 million
Sep 12, 2020 $ 0.191
-0.83%
$ 69.17 million $ 3.81 million
Sep 11, 2020 $ 0.193
+4.08%
$ 69.73 million $ 5.6 million
Sep 10, 2020 $ 0.185
+2.70%
$ 67.02 million $ 4.23 million
Sep 9, 2020 $ 0.18
+4.11%
$ 65.25 million $ 3.88 million
Sep 8, 2020 $ 0.173
-1.37%
$ 62.68 million $ 4.46 million
Sep 7, 2020 $ 0.176
-0.26%
$ 63.5 million $ 4.81 million
Sep 6, 2020 $ 0.176
+4.40%
$ 63.73 million $ 4.2 million
Sep 5, 2020 $ 0.168
-10.98%
$ 60.72 million $ 4.31 million
Sep 4, 2020 $ 0.189
+6.62%
$ 68.25 million $ 4.68 million
Sep 3, 2020 $ 0.178
-20.01%
$ 64.26 million $ 5.06 million
Sep 2, 2020 $ 0.222
-7.33%
$ 80.38 million $ 5.47 million
Sep 1, 2020 $ 0.24
-1.62%
$ 86.77 million $ 5.46 million
Aug 31, 2020 $ 0.244
+3.13%
$ 88.23 million $ 5.94 million
Aug 30, 2020 $ 0.236
-0.18%
$ 85.5 million $ 3.85 million
Aug 29, 2020 $ 0.237
+1.59%
$ 85.72 million $ 5.12 million
Aug 28, 2020 $ 0.233
+3.46%
$ 84.29 million $ 4.7 million
Aug 27, 2020 $ 0.225
-3.42%
$ 81.52 million $ 4.38 million
Aug 26, 2020 $ 0.233
+1.70%
$ 84.33 million $ 5.43 million
Aug 25, 2020 $ 0.229
-7.98%
$ 82.81 million $ 5.92 million
Aug 24, 2020 $ 0.249
+2.74%
$ 90.09 million $ 5.65 million
Aug 23, 2020 $ 0.243
-2.65%
$ 87.75 million $ 4.35 million
Aug 22, 2020 $ 0.249
+1.07%
$ 90.21 million $ 6.37 million
Aug 21, 2020 $ 0.247
-8.35%
$ 89.3 million $ 12.55 million
Aug 20, 2020 $ 0.269
-1.33%
$ 97.45 million $ 44.96 million
Aug 19, 2020 $ 0.273
+1.72%
$ 98.89 million $ 8.02 million
Aug 18, 2020 $ 0.269
-1.34%
$ 97.37 million $ 7.89 million
Aug 17, 2020 $ 0.273
-3.48%
$ 98.69 million $ 8.85 million
Aug 16, 2020 $ 0.283
+7.33%
$ 102.23 million $ 11.34 million
Aug 15, 2020 $ 0.263
+2.48%
$ 95.24 million $ 7.75 million
Aug 14, 2020 $ 0.257
-1.48%
$ 92.8 million $ 6.95 million
Aug 13, 2020 $ 0.26
+4.36%
$ 94.18 million $ 10.41 million
Aug 12, 2020 $ 0.25
+1.97%
$ 90.29 million $ 7.4 million