Hive Historical Data

HIVE Page 46
Download
Date Close Price change Market cap Trading volume
May 4, 2020 $ 0.431
+5.84%
$ -- $ 3.07 million
May 3, 2020 $ 0.407
+21.19%
$ -- $ 2.84 million
May 2, 2020 $ 0.338
-8.61%
$ -- $ 2 million
May 1, 2020 $ 0.37
-10.72%
$ -- $ 2.19 million
Apr 30, 2020 $ 0.417
-6.89%
$ -- $ 2.27 million
Apr 29, 2020 $ 0.447
+0.68%
$ -- $ 2.44 million
Apr 28, 2020 $ 0.443
-22.90%
$ -- $ 2.43 million
Apr 27, 2020 $ 0.577
-37.28%
$ -- $ 3.83 million
Apr 26, 2020 $ 0.919
+82.15%
$ -- $ 5.19 million
Apr 25, 2020 $ 0.506
+17.89%
$ -- $ 2.08 million
Apr 24, 2020 $ 0.429
+133.87%
$ -- $ 2.86 million
Apr 23, 2020 $ 0.183
+53.15%
$ -- $ 973,067
Apr 22, 2020 $ 0.12
+1.04%
$ -- $ 198,853
Apr 21, 2020 $ 0.119
+1.41%
$ -- $ 188,427
Apr 20, 2020 $ 0.117
-10.87%
$ -- $ 192,714
Apr 19, 2020 $ 0.131
-0.29%
$ -- $ 156,334
Apr 18, 2020 $ 0.131
-1.73%
$ -- $ 207,807
Apr 17, 2020 $ 0.133
+14.54%
$ -- $ 252,766
Apr 16, 2020 $ 0.116
+6.84%
$ -- $ 223,210
Apr 15, 2020 $ 0.109
-2.37%
$ -- $ 145,933
Apr 14, 2020 $ 0.111
-2.17%
$ -- $ 150,539
Apr 13, 2020 $ 0.114
+4.56%
$ -- $ 225,999
Apr 12, 2020 $ 0.109
-4.71%
$ -- $ 198,635
Apr 11, 2020 $ 0.114
-0.08%
$ -- $ 215,631
Apr 10, 2020 $ 0.113
+9.00%
$ -- $ 357,750
Apr 9, 2020 $ 0.104
+9.11%
$ -- $ 282,382
Apr 8, 2020 $ 0.0953
-13.64%
$ -- $ 319,721
Apr 7, 2020 $ 0.11
-15.00%
$ -- $ 196,665
Apr 6, 2020 $ 0.13
-28.27%
$ -- $ 585,343
Apr 5, 2020 $ 0.181
-5.11%
$ -- $ 13,590
Apr 4, 2020 $ 0.19
+5.98%
$ -- $ 42,136
Apr 3, 2020 $ 0.18
-1.85%
$ -- $ 61,203
Apr 2, 2020 $ 0.183
-7.01%
$ -- $ 46,000
Apr 1, 2020 $ 0.197
+10.32%
$ -- $ 36,252
Mar 31, 2020 $ 0.179
-8.19%
$ -- $ 35,530
Download