Hive Historical Data

HIVE Page 7
Download
Date Close Price change Market cap Trading volume
Sep 9, 2025 $ 0.207
+1.14%
$ 103.47 million $ 1.83 million
Sep 8, 2025 $ 0.204
+1.48%
$ 102.29 million $ 1.61 million
Sep 7, 2025 $ 0.201
+0.80%
$ 100.8 million $ 949,934
Sep 6, 2025 $ 0.2
-0.52%
$ 100 million $ 847,445
Sep 5, 2025 $ 0.201
+1.30%
$ 100.54 million $ 1.32 million
Sep 4, 2025 $ 0.199
-1.39%
$ 99.25 million $ 1.61 million
Sep 3, 2025 $ 0.202
+0.73%
$ 101.06 million $ 1.23 million
Sep 2, 2025 $ 0.201
+2.78%
$ 100.45 million $ 1.63 million
Sep 1, 2025 $ 0.195
-1.48%
$ 97.78 million $ 2.43 million
Aug 31, 2025 $ 0.201
-0.82%
$ 99.34 million $ 1.48 million
Aug 30, 2025 $ 0.202
+0.48%
$ 101.34 million $ 1.18 million
Aug 29, 2025 $ 0.201
-4.09%
$ 100.7 million $ 2.96 million
Aug 28, 2025 $ 0.21
+1.70%
$ 104.99 million $ 2.26 million
Aug 27, 2025 $ 0.206
-0.20%
$ 103.21 million $ 1.85 million
Aug 26, 2025 $ 0.206
+4.10%
$ 103.46 million $ 1.62 million
Aug 25, 2025 $ 0.198
-5.59%
$ 99.23 million $ 2.72 million
Aug 24, 2025 $ 0.21
-1.93%
$ 105.02 million $ 2.04 million
Aug 23, 2025 $ 0.214
-1.57%
$ 107.27 million $ 1.75 million
Aug 22, 2025 $ 0.217
+6.37%
$ 109.07 million $ 3.05 million
Aug 21, 2025 $ 0.205
-2.34%
$ 102.2 million $ 2.22 million
Aug 20, 2025 $ 0.211
+3.91%
$ 105.18 million $ 1.76 million
Aug 19, 2025 $ 0.205
-3.02%
$ 101.71 million $ 2.22 million
Aug 18, 2025 $ 0.212
-2.15%
$ 105.98 million $ 2.25 million
Aug 17, 2025 $ 0.216
-1.02%
$ 108.31 million $ 1.26 million
Aug 16, 2025 $ 0.219
+1.28%
$ 109.42 million $ 1.23 million
Aug 15, 2025 $ 0.216
-0.36%
$ 108.05 million $ 1.96 million
Aug 14, 2025 $ 0.217
-6.60%
$ 108.42 million $ 2.74 million
Aug 13, 2025 $ 0.232
+1.45%
$ 116.13 million $ 2.45 million
Aug 12, 2025 $ 0.229
+4.25%
$ 114.47 million $ 2.42 million
Aug 11, 2025 $ 0.219
-2.65%
$ 109.8 million $ 2.12 million
Aug 10, 2025 $ 0.225
-1.18%
$ 112.77 million $ 1.94 million
Aug 9, 2025 $ 0.228
+1.33%
$ 114.1 million $ 1.87 million
Aug 8, 2025 $ 0.225
+1.26%
$ 112.64 million $ 1.69 million
Aug 7, 2025 $ 0.222
+3.74%
$ 111.22 million $ 2.01 million
Aug 6, 2025 $ 0.214
+1.01%
$ 107.19 million $ 1.55 million
Aug 5, 2025 $ 0.212
-3.17%
$ 106.17 million $ 2.05 million
Aug 4, 2025 $ 0.219
+2.77%
$ 109.65 million $ 1.83 million
Aug 3, 2025 $ 0.213
+2.20%
$ 106.67 million $ 1.51 million
Aug 2, 2025 $ 0.21
-2.50%
$ 104.38 million $ 2.4 million
Aug 1, 2025 $ 0.213
-3.02%
$ 107.62 million $ 3.35 million
Jul 31, 2025 $ 0.22
-5.29%
$ 110.12 million $ 3.67 million
Jul 30, 2025 $ 0.232
+1.98%
$ 116.27 million $ 5.08 million
Jul 29, 2025 $ 0.228
-1.37%
$ 114.02 million $ 3.21 million
Jul 28, 2025 $ 0.231
-5.71%
$ 115.54 million $ 3.96 million
Jul 27, 2025 $ 0.245
+2.39%
$ 122.53 million $ 3.83 million
Jul 26, 2025 $ 0.239
+0.23%
$ 119.67 million $ 2.6 million
Jul 25, 2025 $ 0.238
-1.10%
$ 119.39 million $ 6.39 million
Jul 24, 2025 $ 0.241
-3.89%
$ 120.72 million $ 10.86 million
Jul 23, 2025 $ 0.251
-4.38%
$ 125.59 million $ 29.15 million
Jul 22, 2025 $ 0.262
+2.14%
$ 131.34 million $ 22.19 million