Hive Historical Data

HIVE Page 8
Download
Date Close Price change Market cap Trading volume
Jul 21, 2025 $ 0.257
+1.09%
$ 128.61 million $ 4.72 million
Jul 20, 2025 $ 0.254
+3.65%
$ 127.24 million $ 4.52 million
Jul 19, 2025 $ 0.245
+0.88%
$ 122.65 million $ 3.23 million
Jul 18, 2025 $ 0.243
+0.61%
$ 121.56 million $ 4.65 million
Jul 17, 2025 $ 0.241
-0.06%
$ 120.83 million $ 4.24 million
Jul 16, 2025 $ 0.241
+1.26%
$ 120.89 million $ 2.97 million
Jul 15, 2025 $ 0.238
+0.16%
$ 119.39 million $ 7.7 million
Jul 14, 2025 $ 0.238
+0.10%
$ 119.19 million $ 4.08 million
Jul 13, 2025 $ 0.238
-0.98%
$ 119 million $ 4.24 million
Jul 12, 2025 $ 0.24
+4.88%
$ 120.17 million $ 21.11 million
Jul 11, 2025 $ 0.229
+1.93%
$ 114.58 million $ 6.05 million
Jul 10, 2025 $ 0.221
+0.75%
$ 110.98 million $ 4.38 million
Jul 9, 2025 $ 0.219
+0.87%
$ 109.89 million $ 4.59 million
Jul 8, 2025 $ 0.218
+3.09%
$ 108.94 million $ 21.63 million
Jul 7, 2025 $ 0.211
+0.44%
$ 105.67 million $ 6.74 million
Jul 6, 2025 $ 0.21
+1.85%
$ 105.21 million $ 2.13 million
Jul 5, 2025 $ 0.206
-1.84%
$ 103.28 million $ 1.89 million
Jul 4, 2025 $ 0.21
-3.07%
$ 105.22 million $ 3.1 million
Jul 3, 2025 $ 0.217
+1.68%
$ 108.56 million $ 23.81 million
Jul 2, 2025 $ 0.213
+9.46%
$ 106.77 million $ 10.08 million
Jul 1, 2025 $ 0.195
-4.54%
$ 97.57 million $ 2 million
Jun 30, 2025 $ 0.204
-0.81%
$ 102.21 million $ 1.65 million
Jun 29, 2025 $ 0.206
+2.33%
$ 103.05 million $ 1.55 million
Jun 28, 2025 $ 0.201
+0.64%
$ 100.71 million $ 1.23 million
Jun 27, 2025 $ 0.2
+0.63%
$ 100.07 million $ 1.64 million
Jun 26, 2025 $ 0.199
-2.23%
$ 99.44 million $ 1.58 million
Jun 25, 2025 $ 0.203
-1.28%
$ 101.72 million $ 3.18 million
Jun 24, 2025 $ 0.206
+2.33%
$ 103.04 million $ 3.43 million
Jun 23, 2025 $ 0.201
+8.06%
$ 100.72 million $ 2.53 million
Jun 22, 2025 $ 0.186
-2.52%
$ 93.2 million $ 3.73 million
Jun 21, 2025 $ 0.191
-4.00%
$ 95.62 million $ 6.32 million
Jun 20, 2025 $ 0.199
-1.58%
$ 99.6 million $ 3.02 million
Jun 19, 2025 $ 0.202
-1.46%
$ 101.19 million $ 1.95 million
Jun 18, 2025 $ 0.205
+0.95%
$ 102.69 million $ 2.24 million
Jun 17, 2025 $ 0.203
-4.72%
$ 101.74 million $ 3.09 million
Jun 16, 2025 $ 0.213
-1.66%
$ 106.8 million $ 2.38 million
Jun 15, 2025 $ 0.217
+0.28%
$ 108.6 million $ 1.65 million
Jun 14, 2025 $ 0.216
-1.17%
$ 108.29 million $ 1.75 million
Jun 13, 2025 $ 0.219
-2.62%
$ 109.58 million $ 3.37 million
Jun 12, 2025 $ 0.225
-6.00%
$ 112.54 million $ 2.89 million
Jun 11, 2025 $ 0.239
-4.02%
$ 119.73 million $ 2.41 million
Jun 10, 2025 $ 0.249
+1.33%
$ 124.75 million $ 2.99 million
Jun 9, 2025 $ 0.246
+4.01%
$ 91.45 million $ 1.63 million
Jun 8, 2025 $ 0.236
+0.52%
$ 87.92 million $ 2.09 million
Jun 7, 2025 $ 0.235
+1.74%
$ 87.48 million $ 1.6 million
Jun 6, 2025 $ 0.231
+1.54%
$ 85.98 million $ 1.66 million
Jun 5, 2025 $ 0.228
-5.44%
$ 84.68 million $ 2.62 million
Jun 4, 2025 $ 0.241
-0.92%
$ 89.55 million $ 2.14 million
Jun 3, 2025 $ 0.243
-0.42%
$ 90.39 million $ 2.08 million
Jun 2, 2025 $ 0.244
+3.93%
$ 90.76 million $ 4.29 million