Hive Historical Data

HIVE Page 45
Download
Date Close Price change Market cap Trading volume
Jun 22, 2020 $ 0.249
-0.29%
$ -- $ 2.05 million
Jun 21, 2020 $ 0.25
-1.30%
$ -- $ 1.95 million
Jun 20, 2020 $ 0.253
+4.73%
$ -- $ 2.38 million
Jun 19, 2020 $ 0.242
-1.82%
$ -- $ 2.31 million
Jun 18, 2020 $ 0.247
-2.77%
$ -- $ 2.17 million
Jun 17, 2020 $ 0.253
-0.71%
$ -- $ 2.46 million
Jun 16, 2020 $ 0.255
+1.11%
$ -- $ 2.26 million
Jun 15, 2020 $ 0.252
-0.84%
$ -- $ 2.02 million
Jun 14, 2020 $ 0.255
-4.05%
$ -- $ 2.01 million
Jun 13, 2020 $ 0.266
+2.83%
$ -- $ 1.96 million
Jun 12, 2020 $ 0.258
+4.19%
$ -- $ 2.2 million
Jun 11, 2020 $ 0.247
-2.19%
$ -- $ 2.16 million
Jun 10, 2020 $ 0.253
-0.89%
$ -- $ 71,231
Jun 9, 2020 $ 0.255
+0.84%
$ -- $ 1.71 million
Jun 8, 2020 $ 0.253
-0.37%
$ -- $ 2.26 million
Jun 7, 2020 $ 0.255
-0.90%
$ -- $ 2.06 million
Jun 6, 2020 $ 0.257
-2.41%
$ -- $ 2.08 million
Jun 5, 2020 $ 0.264
-0.97%
$ -- $ 2.19 million
Jun 4, 2020 $ 0.27
+7.80%
$ -- $ 2.63 million
Jun 3, 2020 $ 0.25
+1.76%
$ -- $ 2.33 million
Jun 2, 2020 $ 0.245
-5.64%
$ -- $ 2.2 million
Jun 1, 2020 $ 0.261
+10.60%
$ -- $ 2.37 million
May 31, 2020 $ 0.235
-8.81%
$ -- $ 1.78 million
May 30, 2020 $ 0.258
-4.33%
$ -- $ 1.99 million
May 29, 2020 $ 0.27
-0.82%
$ -- $ 2.18 million
May 28, 2020 $ 0.273
-1.34%
$ -- $ 2.06 million
May 27, 2020 $ 0.276
+1.34%
$ -- $ 2.4 million
May 26, 2020 $ 0.272
-1.37%
$ -- $ 2.1 million
May 25, 2020 $ 0.275
+3.21%
$ -- $ 2.44 million
May 24, 2020 $ 0.266
-9.33%
$ -- $ 1.62 million
May 23, 2020 $ 0.294
-1.51%
$ -- $ 2.18 million
May 22, 2020 $ 0.299
+1.15%
$ -- $ 2.34 million
May 21, 2020 $ 0.294
-7.75%
$ -- $ 2.44 million
May 20, 2020 $ 0.318
+0.57%
$ -- $ 2.3 million
May 19, 2020 $ 0.317
-1.81%
$ -- $ 2.37 million
May 18, 2020 $ 0.323
-9.39%
$ -- $ 2.32 million
May 17, 2020 $ 0.348
+12.82%
$ -- $ 2.78 million
May 16, 2020 $ 0.307
-1.64%
$ -- $ 2.33 million
May 15, 2020 $ 0.312
-5.44%
$ -- $ 2.15 million
May 14, 2020 $ 0.33
+2.53%
$ -- $ 2.21 million
May 13, 2020 $ 0.323
-0.12%
$ -- $ 2.31 million
May 12, 2020 $ 0.323
+0.51%
$ -- $ 2.35 million
May 11, 2020 $ 0.322
+4.15%
$ -- $ 2.11 million
May 10, 2020 $ 0.309
-12.33%
$ -- $ 1.85 million
May 9, 2020 $ 0.352
-3.14%
$ -- $ 2.12 million
May 8, 2020 $ 0.363
+0.08%
$ -- $ 2.12 million
May 7, 2020 $ 0.363
-2.39%
$ -- $ 2.02 million
May 6, 2020 $ 0.368
-7.88%
$ -- $ 2.06 million
May 5, 2020 $ 0.4
-7.19%
$ -- $ 2.04 million
May 4, 2020 $ 0.431
+5.84%
$ -- $ 3.07 million