Hive Historical Data

HIVE Page 44
Download
Date Close Price change Market cap Trading volume
Aug 11, 2020 $ 0.245
-5.20%
$ 88.44 million $ 7.45 million
Aug 10, 2020 $ 0.258
+1.42%
$ 93.22 million $ 8.77 million
Aug 9, 2020 $ 0.255
-1.35%
$ 92.25 million $ 10.62 million
Aug 8, 2020 $ 0.258
+4.09%
$ 93.14 million $ 9.41 million
Aug 7, 2020 $ 0.247
+6.25%
$ 89.44 million $ 12.15 million
Aug 6, 2020 $ 0.233
+3.97%
$ 84.1 million $ 6.56 million
Aug 5, 2020 $ 0.224
+1.12%
$ 80.88 million $ 5.03 million
Aug 4, 2020 $ 0.221
-0.22%
$ 79.75 million $ 4.2 million
Aug 3, 2020 $ 0.221
+1.32%
$ 79.99 million $ 4.14 million
Aug 2, 2020 $ 0.218
-2.52%
$ 78.93 million $ 8.39 million
Aug 1, 2020 $ 0.224
+0.08%
$ 80.89 million $ 4.97 million
Jul 31, 2020 $ 0.223
-1.34%
$ 80.82 million $ 5.15 million
Jul 30, 2020 $ 0.226
-5.52%
$ 81.82 million $ 5.86 million
Jul 29, 2020 $ 0.239
+1.93%
$ 86.58 million $ 8.7 million
Jul 28, 2020 $ 0.235
+6.51%
$ 84.89 million $ 15 million
Jul 27, 2020 $ 0.22
+1.18%
$ 79.66 million $ 16.06 million
Jul 26, 2020 $ 0.218
-3.01%
$ 78.75 million $ 4.69 million
Jul 25, 2020 $ 0.224
+0.38%
$ 81.18 million $ 4 million
Jul 24, 2020 $ 0.223
-0.12%
$ 80.77 million $ 5.65 million
Jul 23, 2020 $ 0.224
-1.96%
$ 80.84 million $ 4.73 million
Jul 22, 2020 $ 0.228
-1.85%
$ 82.54 million $ 8.81 million
Jul 21, 2020 $ 0.233
+7.01%
$ 84.1 million $ 29.05 million
Jul 20, 2020 $ 0.217
+1.62%
$ 78.61 million $ 5.32 million
Jul 19, 2020 $ 0.214
+0.91%
$ 77.31 million $ 4.05 million
Jul 18, 2020 $ 0.212
+0.10%
$ 76.6 million $ 3.6 million
Jul 17, 2020 $ 0.212
-0.25%
$ 76.55 million $ 4.09 million
Jul 16, 2020 $ 0.212
-3.19%
$ 76.68 million $ 3.46 million
Jul 15, 2020 $ 0.219
+0.27%
$ 79.12 million $ 3.53 million
Jul 14, 2020 $ 0.218
-2.10%
$ 78.92 million $ 4.24 million
Jul 13, 2020 $ 0.223
-2.22%
$ 80.65 million $ 5.37 million
Jul 12, 2020 $ 0.228
-3.13%
$ 82.43 million $ 4.82 million
Jul 11, 2020 $ 0.235
+1.69%
$ 85.06 million $ 5.94 million
Jul 10, 2020 $ 0.231
+5.84%
$ 83.64 million $ 8.16 million
Jul 9, 2020 $ 0.218
-0.15%
$ 79.02 million $ 6.23 million
Jul 8, 2020 $ 0.219
+0.93%
$ 79.12 million $ 6.06 million
Jul 7, 2020 $ 0.217
-3.88%
$ -- $ 5.39 million
Jul 6, 2020 $ 0.225
+8.50%
$ -- $ 6.52 million
Jul 5, 2020 $ 0.208
-1.80%
$ -- $ 2.34 million
Jul 4, 2020 $ 0.212
+1.78%
$ -- $ 2.31 million
Jul 3, 2020 $ 0.208
-0.03%
$ -- $ 2.35 million
Jul 2, 2020 $ 0.208
-2.73%
$ -- $ 1.94 million
Jul 1, 2020 $ 0.214
-1.70%
$ -- $ 2.08 million
Jun 30, 2020 $ 0.218
-2.63%
$ -- $ 2.19 million
Jun 29, 2020 $ 0.224
+7.72%
$ -- $ 2.34 million
Jun 28, 2020 $ 0.207
+0.26%
$ -- $ 1.89 million
Jun 27, 2020 $ 0.206
-6.21%
$ -- $ 1.84 million
Jun 26, 2020 $ 0.22
-6.93%
$ -- $ 1.94 million
Jun 25, 2020 $ 0.236
-1.83%
$ -- $ 2.31 million
Jun 24, 2020 $ 0.24
-3.15%
$ -- $ 2.1 million
Jun 23, 2020 $ 0.248
-0.37%
$ -- $ 2.1 million