Hive Historical Data

HIVE Page 9
Download
Date Close Price change Market cap Trading volume
Jun 1, 2025 $ 0.235
+1.10%
$ 87.32 million $ 1.86 million
May 31, 2025 $ 0.232
+1.29%
$ 86.37 million $ 5.44 million
May 30, 2025 $ 0.229
-10.02%
$ 85.27 million $ 5.37 million
May 29, 2025 $ 0.255
-4.36%
$ 94.79 million $ 4.09 million
May 28, 2025 $ 0.266
+2.09%
$ 99.1 million $ 3.55 million
May 27, 2025 $ 0.261
+1.88%
$ 97.07 million $ 3.57 million
May 26, 2025 $ 0.256
-0.17%
$ 95.28 million $ 2.37 million
May 25, 2025 $ 0.257
-0.20%
$ 95.44 million $ 2.59 million
May 24, 2025 $ 0.257
-0.01%
$ 95.63 million $ 2.59 million
May 23, 2025 $ 0.257
-5.69%
$ 95.63 million $ 6.58 million
May 22, 2025 $ 0.273
+3.61%
$ 101.4 million $ 5.08 million
May 21, 2025 $ 0.263
+1.62%
$ 97.86 million $ 3.6 million
May 20, 2025 $ 0.259
+0.96%
$ 96.3 million $ 4.21 million
May 19, 2025 $ 0.256
-3.62%
$ 95.38 million $ 3.94 million
May 18, 2025 $ 0.266
+3.19%
$ 98.97 million $ 3.52 million
May 17, 2025 $ 0.258
-5.77%
$ 95.91 million $ 9.54 million
May 16, 2025 $ 0.274
+5.46%
$ 101.78 million $ 5.3 million
May 15, 2025 $ 0.259
-3.87%
$ 96.46 million $ 8.84 million
May 14, 2025 $ 0.27
-2.54%
$ 100.3 million $ 2.2 million
May 13, 2025 $ 0.277
+0.49%
$ 102.92 million $ 3.97 million
May 12, 2025 $ 0.275
+4.10%
$ 102.41 million $ 4.01 million
May 11, 2025 $ 0.264
-3.09%
$ 98.37 million $ 2.21 million
May 10, 2025 $ 0.273
+3.81%
$ 101.5 million $ 2.98 million
May 9, 2025 $ 0.263
+4.67%
$ 97.8 million $ 4.06 million
May 8, 2025 $ 0.251
+6.37%
$ 93.45 million $ 3.04 million
May 7, 2025 $ 0.236
+0.03%
$ 87.85 million $ 2.45 million
May 6, 2025 $ 0.236
-3.73%
$ 87.78 million $ 3.35 million
May 5, 2025 $ 0.245
+0.86%
$ 91.19 million $ 3.25 million
May 4, 2025 $ 0.243
-6.79%
$ 90.41 million $ 5.13 million
May 3, 2025 $ 0.261
+2.77%
$ 97.06 million $ 26.69 million
May 2, 2025 $ 0.254
+1.48%
$ 94.43 million $ 3.1 million
May 1, 2025 $ 0.25
-0.76%
$ 93.03 million $ 2.57 million
Apr 30, 2025 $ 0.252
-1.48%
$ 93.74 million $ 3.57 million
Apr 29, 2025 $ 0.256
-0.86%
$ 95.08 million $ 3.83 million
Apr 28, 2025 $ 0.258
+1.57%
$ 95.86 million $ 4.05 million
Apr 27, 2025 $ 0.254
-1.43%
$ 94.37 million $ 9.27 million
Apr 26, 2025 $ 0.257
+2.85%
$ 95.74 million $ 3.72 million
Apr 25, 2025 $ 0.25
+0.38%
$ 93.07 million $ 3.57 million
Apr 24, 2025 $ 0.249
-0.08%
$ 92.75 million $ 2.92 million
Apr 23, 2025 $ 0.25
+0.97%
$ 92.82 million $ 4.28 million
Apr 22, 2025 $ 0.247
+3.79%
$ 91.93 million $ 4.04 million
Apr 21, 2025 $ 0.238
+0.08%
$ 88.57 million $ 3.94 million
Apr 20, 2025 $ 0.238
-4.07%
$ 88.48 million $ 2.42 million
Apr 19, 2025 $ 0.248
+0.80%
$ 92.23 million $ 3.15 million
Apr 18, 2025 $ 0.246
+3.57%
$ 91.53 million $ 4.02 million
Apr 17, 2025 $ 0.238
+1.07%
$ 88.37 million $ 4.95 million
Apr 16, 2025 $ 0.235
+5.21%
$ 87.53 million $ 6.83 million
Apr 15, 2025 $ 0.224
-0.48%
$ 83.2 million $ 5.9 million
Apr 14, 2025 $ 0.225
-1.81%
$ 83.6 million $ 3.3 million
Apr 13, 2025 $ 0.229
-1.69%
$ 85.14 million $ 6.47 million